Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 51.20 | 53.20 | 50.00 | 52.80 | 9,518 | +2.00(+3.94%) |
Mar 30, 2021 | 48.00 | 51.80 | 48.00 | 50.80 | 9,002 | +3.20(+6.72%) |
Mar 29, 2021 | 50.00 | 50.10 | 46.00 | 47.60 | 8,386 | -3.60(-7.03%) |
Mar 26, 2021 | 53.20 | 55.00 | 49.30 | 51.20 | 5,465 | -1.20(-2.29%) |
Mar 25, 2021 | 51.40 | 54.80 | 48.00 | 52.40 | 6,996 | +0.20(+0.38%) |
Mar 24, 2021 | 55.40 | 56.80 | 51.40 | 52.20 | 6,577 | -3.40(-6.12%) |
Mar 23, 2021 | 58.90 | 58.90 | 54.20 | 55.60 | 2,752 | -3.40(-5.76%) |
Mar 22, 2021 | 61.20 | 62.60 | 58.40 | 59.00 | 2,192 | -1.80(-2.96%) |
Mar 19, 2021 | 59.40 | 60.80 | 57.60 | 60.80 | 1,435 | +0.60(+1.00%) |
Mar 18, 2021 | 62.40 | 64.40 | 58.80 | 60.20 | 4,222 | -2.40(-3.83%) |
Mar 17, 2021 | 62.40 | 66.40 | 60.40 | 62.60 | 2,674 | +0.20(+0.32%) |
Mar 16, 2021 | 64.00 | 64.40 | 60.40 | 62.40 | 1,575 | -1.40(-2.19%) |
Mar 15, 2021 | 61.20 | 65.10 | 60.93 | 63.80 | 3,366 | +1.40(+2.24%) |
Mar 12, 2021 | 61.00 | 62.40 | 59.20 | 62.40 | 1,990 | +1.20(+1.96%) |
Mar 11, 2021 | 58.00 | 61.20 | 56.80 | 61.20 | 2,910 | +3.20(+5.52%) |
Mar 10, 2021 | 57.41 | 60.11 | 56.20 | 58.00 | 2,476 | +0.60(+1.05%) |
Mar 09, 2021 | 55.60 | 57.80 | 54.20 | 57.40 | 5,661 | +4.60(+8.71%) |
Mar 08, 2021 | 55.40 | 56.60 | 52.20 | 52.80 | 5,605 | -3.20(-5.71%) |
Mar 05, 2021 | 58.00 | 58.00 | 52.40 | 56.00 | 6,095 | -2.60(-4.44%) |
Mar 04, 2021 | 59.60 | 61.87 | 52.80 | 58.60 | 19,943 | -0.40(-0.68%) |
Mar 03, 2021 | 61.80 | 62.49 | 59.00 | 59.00 | 5,792 | -2.60(-4.22%) |
Mar 02, 2021 | 66.60 | 66.60 | 60.80 | 61.60 | 5,997 | -5.20(-7.78%) |
Mar 01, 2021 | 69.00 | 69.00 | 65.60 | 66.80 | 3,923 | -0.20(-0.30%) |
Feb 26, 2021 | 65.00 | 67.00 | 60.80 | 67.00 | 6,150 | +0.60(+0.90%) |
Feb 25, 2021 | 70.80 | 72.00 | 65.40 | 66.40 | 11,467 | -2.80(-4.05%) |
Feb 24, 2021 | 64.00 | 71.00 | 64.00 | 69.20 | 7,004 | +5.20(+8.13%) |
Feb 23, 2021 | 71.40 | 71.60 | 62.00 | 64.00 | 12,665 | -10.60(-14.21%) |
Feb 22, 2021 | 81.80 | 84.20 | 72.20 | 74.60 | 24,121 | -3.00(-3.87%) |
Feb 19, 2021 | 67.40 | 78.00 | 67.20 | 77.60 | 29,075 | +11.40(+17.22%) |
Feb 18, 2021 | 63.00 | 69.40 | 60.00 | 66.20 | 13,461 | +4.80(+7.82%) |
Feb 17, 2021 | 62.60 | 62.60 | 59.00 | 61.40 | 4,198 | -1.20(-1.92%) |
Feb 16, 2021 | 59.00 | 62.80 | 55.80 | 62.60 | 8,605 | +6.40(+11.39%) |
Feb 12, 2021 | 55.00 | 57.80 | 53.20 | 56.20 | 10,255 | +1.80(+3.31%) |
Feb 11, 2021 | 53.80 | 56.40 | 52.44 | 54.40 | 7,838 | +0.60(+1.12%) |
Feb 10, 2021 | 58.60 | 58.60 | 52.20 | 53.80 | 9,185 | -2.80(-4.95%) |
Feb 09, 2021 | 59.80 | 61.27 | 56.60 | 56.60 | 6,526 | -2.60(-4.39%) |
Feb 08, 2021 | 57.20 | 61.80 | 57.20 | 59.20 | 8,352 | +2.80(+4.96%) |
Feb 05, 2021 | 55.00 | 57.08 | 54.40 | 56.40 | 7,725 | +1.60(+2.92%) |
Feb 04, 2021 | 57.60 | 57.69 | 54.40 | 54.80 | 5,438 | -1.60(-2.84%) |
Feb 03, 2021 | 54.20 | 56.60 | 54.00 | 56.40 | 5,070 | +2.40(+4.44%) |
Feb 02, 2021 | 54.80 | 54.80 | 52.20 | 54.00 | 4,753 | +2.00(+3.85%) |
Feb 01, 2021 | 53.60 | 55.60 | 51.20 | 52.00 | 7,684 | +1.40(+2.77%) |
Jan 29, 2021 | 49.00 | 52.40 | 49.00 | 50.60 | 8,260 | +2.60(+5.42%) |
Jan 28, 2021 | 57.80 | 62.20 | 47.80 | 48.00 | 37,893 | -11.40(-19.19%) |
Jan 27, 2021 | 64.20 | 64.20 | 57.00 | 59.40 | 14,666 | -5.40(-8.33%) |
Jan 26, 2021 | 61.80 | 66.40 | 60.60 | 64.80 | 13,852 | +4.20(+6.93%) |
Jan 25, 2021 | 56.20 | 61.60 | 56.20 | 60.60 | 13,644 | +1.80(+3.06%) |
Jan 22, 2021 | 57.80 | 63.00 | 53.40 | 58.80 | 13,635 | +0.20(+0.34%) |
Jan 21, 2021 | 65.40 | 66.00 | 58.00 | 58.60 | 21,742 | -6.20(-9.57%) |
Jan 20, 2021 | 70.20 | 75.20 | 60.20 | 64.80 | 42,191 | -4.20(-6.09%) |
Jan 19, 2021 | 60.80 | 69.00 | 58.00 | 69.00 | 35,683 | +5.20(+8.15%) |
Jan 15, 2021 | 51.20 | 63.80 | 51.20 | 63.80 | 58,680 | +13.00(+25.59%) |
Jan 14, 2021 | 47.00 | 50.80 | 43.80 | 50.80 | 55,766 | +5.60(+12.39%) |
Jan 13, 2021 | 43.80 | 45.20 | 41.40 | 45.20 | 19,747 | +3.20(+7.62%) |
Jan 12, 2021 | 41.60 | 43.80 | 40.20 | 42.00 | 17,503 | +0.80(+1.94%) |
Jan 11, 2021 | 41.60 | 45.80 | 39.80 | 41.20 | 31,040 | +0.20(+0.49%) |
Jan 08, 2021 | 39.00 | 42.20 | 38.60 | 41.00 | 10,025 | +2.00(+5.13%) |
Jan 07, 2021 | 38.60 | 39.80 | 38.60 | 39.00 | 4,467 | +0.80(+2.09%) |
Jan 06, 2021 | 38.40 | 39.40 | 38.00 | 38.20 | 8,135 | +1.60(+4.37%) |
Jan 05, 2021 | 35.80 | 38.20 | 35.80 | 36.60 | 11,416 | +0.40(+1.10%) |