Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 46.50 | 46.80 | 44.55 | 44.70 | 37,766 | -1.05(-2.30%) |
Mar 30, 2021 | 44.70 | 47.25 | 42.90 | 45.75 | 20,315 | +0.30(+0.66%) |
Mar 29, 2021 | 46.50 | 47.70 | 44.70 | 45.45 | 18,545 | -1.80(-3.81%) |
Mar 26, 2021 | 47.70 | 50.51 | 46.05 | 47.25 | 42,000 | -0.30(-0.63%) |
Mar 25, 2021 | 44.10 | 48.30 | 43.50 | 47.55 | 24,697 | +2.25(+4.97%) |
Mar 24, 2021 | 48.45 | 50.55 | 45.15 | 45.30 | 22,306 | -2.55(-5.33%) |
Mar 23, 2021 | 51.30 | 51.45 | 47.55 | 47.85 | 23,249 | -3.60(-7.00%) |
Mar 22, 2021 | 52.80 | 53.10 | 50.70 | 51.45 | 35,863 | -1.95(-3.65%) |
Mar 19, 2021 | 51.75 | 54.75 | 50.72 | 53.40 | 43,246 | +1.65(+3.19%) |
Mar 18, 2021 | 52.05 | 56.25 | 49.80 | 51.75 | 38,985 | -2.10(-3.90%) |
Mar 17, 2021 | 52.95 | 57.00 | 51.30 | 53.85 | 53,955 | -0.75(-1.37%) |
Mar 16, 2021 | 57.60 | 62.25 | 52.50 | 54.60 | 238,675 | +1.20(+2.25%) |
Mar 15, 2021 | 55.50 | 55.50 | 52.65 | 53.40 | 47,133 | -2.25(-4.04%) |
Mar 12, 2021 | 49.65 | 62.33 | 48.30 | 55.65 | 226,293 | +6.00(+12.08%) |
Mar 11, 2021 | 47.25 | 49.80 | 46.20 | 49.65 | 41,850 | +3.45(+7.47%) |
Mar 10, 2021 | 47.70 | 48.15 | 45.15 | 46.20 | 35,366 | +0.45(+0.98%) |
Mar 09, 2021 | 43.20 | 47.70 | 43.20 | 45.75 | 49,836 | +2.70(+6.27%) |
Mar 08, 2021 | 43.20 | 45.60 | 42.00 | 43.05 | 42,916 | -0.15(-0.35%) |
Mar 05, 2021 | 45.15 | 45.79 | 39.16 | 43.20 | 53,753 | -1.20(-2.70%) |
Mar 04, 2021 | 50.10 | 51.45 | 42.90 | 44.40 | 97,633 | -6.00(-11.90%) |
Mar 03, 2021 | 51.15 | 53.25 | 49.35 | 50.40 | 59,272 | -1.95(-3.72%) |
Mar 02, 2021 | 55.20 | 56.85 | 51.45 | 52.35 | 86,046 | -4.35(-7.67%) |
Mar 01, 2021 | 57.00 | 58.05 | 54.00 | 56.70 | 84,602 | +0.90(+1.61%) |
Feb 26, 2021 | 57.75 | 60.00 | 52.95 | 55.80 | 118,606 | +0.30(+0.54%) |
Feb 25, 2021 | 61.50 | 63.15 | 55.50 | 55.50 | 163,616 | -7.80(-12.32%) |
Feb 24, 2021 | 60.45 | 69.45 | 60.30 | 63.30 | 182,021 | +3.45(+5.76%) |
Feb 23, 2021 | 66.75 | 66.90 | 56.25 | 59.85 | 263,257 | -16.80(-21.92%) |
Feb 22, 2021 | 82.50 | 86.85 | 75.30 | 76.65 | 1,022,072 | +3.45(+4.71%) |
Feb 19, 2021 | 89.25 | 143.40 | 70.50 | 73.20 | 18,574,802 | +30.15(+70.03%) |
Feb 18, 2021 | 44.25 | 44.70 | 41.40 | 43.05 | 13,079 | -1.80(-4.01%) |
Feb 17, 2021 | 47.10 | 47.40 | 43.05 | 44.85 | 16,840 | -3.00(-6.27%) |
Feb 16, 2021 | 48.00 | 49.65 | 45.60 | 47.85 | 30,577 | +0.00(+0.00%) |
Feb 12, 2021 | 46.80 | 48.15 | 45.90 | 47.85 | 21,733 | +1.50(+3.24%) |
Feb 11, 2021 | 47.40 | 49.20 | 45.75 | 46.35 | 25,616 | -0.75(-1.59%) |
Feb 10, 2021 | 49.80 | 50.40 | 42.16 | 47.10 | 56,783 | -2.10(-4.27%) |
Feb 09, 2021 | 50.25 | 50.25 | 48.00 | 49.20 | 24,011 | +0.15(+0.31%) |
Feb 08, 2021 | 47.40 | 50.70 | 46.80 | 49.05 | 45,928 | +2.85(+6.17%) |
Feb 05, 2021 | 49.95 | 50.25 | 44.40 | 46.20 | 96,846 | -5.55(-10.72%) |
Feb 04, 2021 | 44.25 | 52.35 | 41.40 | 51.75 | 217,347 | +8.85(+20.63%) |
Feb 03, 2021 | 42.75 | 43.35 | 40.65 | 42.90 | 72,398 | +0.00(+0.00%) |
Feb 02, 2021 | 37.65 | 49.50 | 36.75 | 42.90 | 190,145 | +5.40(+14.40%) |
Feb 01, 2021 | 36.45 | 37.65 | 35.40 | 37.50 | 22,103 | +2.10(+5.93%) |
Jan 29, 2021 | 36.75 | 37.50 | 34.50 | 35.40 | 18,980 | -0.60(-1.67%) |
Jan 28, 2021 | 36.60 | 37.80 | 35.85 | 36.00 | 21,133 | -0.75(-2.04%) |
Jan 27, 2021 | 40.50 | 41.25 | 35.70 | 36.75 | 37,852 | -3.75(-9.26%) |
Jan 26, 2021 | 40.80 | 42.00 | 39.60 | 40.50 | 31,134 | -0.90(-2.17%) |
Jan 25, 2021 | 38.55 | 41.55 | 37.65 | 41.40 | 49,250 | +3.15(+8.24%) |
Jan 22, 2021 | 41.55 | 42.75 | 37.65 | 38.25 | 89,146 | -1.80(-4.49%) |
Jan 21, 2021 | 39.15 | 41.10 | 37.50 | 40.05 | 48,906 | +2.40(+6.37%) |
Jan 20, 2021 | 36.60 | 38.85 | 35.40 | 37.65 | 21,136 | +0.60(+1.62%) |
Jan 19, 2021 | 36.15 | 37.80 | 35.70 | 37.05 | 18,133 | +1.05(+2.92%) |
Jan 15, 2021 | 38.85 | 38.85 | 35.40 | 36.00 | 21,146 | -2.40(-6.25%) |
Jan 14, 2021 | 36.60 | 39.00 | 36.00 | 38.40 | 29,561 | +2.10(+5.79%) |
Jan 13, 2021 | 36.75 | 37.20 | 34.80 | 36.30 | 23,388 | -1.50(-3.97%) |
Jan 12, 2021 | 37.50 | 39.75 | 36.15 | 37.80 | 80,729 | +2.10(+5.88%) |
Jan 11, 2021 | 34.65 | 36.60 | 34.20 | 35.70 | 51,557 | +0.90(+2.59%) |
Jan 08, 2021 | 34.50 | 35.10 | 33.30 | 34.80 | 34,280 | +1.35(+4.04%) |
Jan 07, 2021 | 32.40 | 33.60 | 31.95 | 33.45 | 18,835 | +1.95(+6.19%) |
Jan 06, 2021 | 32.10 | 33.30 | 31.35 | 31.50 | 24,740 | -0.45(-1.41%) |
Jan 05, 2021 | 31.50 | 32.25 | 31.20 | 31.95 | 8,870 | +0.60(+1.91%) |