Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 39.90 | 41.64 | 37.72 | 41.10 | 5,761,385 | +4.12(+11.14%) |
Mar 30, 2021 | 34.34 | 37.75 | 34.08 | 36.98 | 2,803,383 | +2.03(+5.81%) |
Mar 29, 2021 | 35.11 | 35.95 | 32.56 | 34.95 | 3,240,995 | -0.88(-2.46%) |
Mar 26, 2021 | 33.57 | 37.25 | 33.52 | 35.83 | 3,031,800 | +0.61(+1.73%) |
Mar 25, 2021 | 32.34 | 35.60 | 32.00 | 35.22 | 3,790,303 | +0.14(+0.40%) |
Mar 24, 2021 | 38.52 | 38.75 | 34.42 | 35.08 | 3,092,050 | -3.22(-8.41%) |
Mar 23, 2021 | 39.53 | 39.68 | 37.60 | 38.30 | 3,244,925 | -2.36(-5.80%) |
Mar 22, 2021 | 39.10 | 41.88 | 37.80 | 40.66 | 7,517,627 | +2.42(+6.33%) |
Mar 19, 2021 | 36.13 | 38.39 | 34.71 | 38.24 | 5,620,000 | +2.29(+6.37%) |
Mar 18, 2021 | 38.00 | 38.20 | 35.26 | 35.95 | 4,245,400 | -3.43(-8.71%) |
Mar 17, 2021 | 36.26 | 39.90 | 35.75 | 39.38 | 4,043,560 | +2.04(+5.46%) |
Mar 16, 2021 | 39.82 | 40.10 | 36.15 | 37.34 | 5,303,187 | -3.22(-7.94%) |
Mar 15, 2021 | 40.74 | 40.93 | 38.70 | 40.56 | 3,943,726 | +1.25(+3.18%) |
Mar 12, 2021 | 39.24 | 40.53 | 37.60 | 39.31 | 5,596,600 | -2.09(-5.05%) |
Mar 11, 2021 | 38.10 | 41.54 | 37.62 | 41.40 | 8,973,571 | +6.05(+17.11%) |
Mar 10, 2021 | 36.25 | 37.95 | 33.78 | 35.35 | 7,169,659 | +1.02(+2.97%) |
Mar 09, 2021 | 31.06 | 36.00 | 30.10 | 34.33 | 8,385,477 | +5.71(+19.95%) |
Mar 08, 2021 | 30.34 | 33.10 | 28.08 | 28.62 | 6,078,290 | -1.51(-5.01%) |
Mar 05, 2021 | 31.40 | 31.76 | 25.00 | 30.13 | 8,753,700 | -0.39(-1.28%) |
Mar 04, 2021 | 32.97 | 34.44 | 28.28 | 30.52 | 8,834,405 | -3.59(-10.52%) |
Mar 03, 2021 | 38.06 | 38.91 | 34.00 | 34.11 | 4,739,322 | -3.86(-10.17%) |
Mar 02, 2021 | 40.70 | 42.39 | 37.70 | 37.97 | 4,030,550 | -2.59(-6.39%) |
Mar 01, 2021 | 40.40 | 40.99 | 38.80 | 40.56 | 3,161,686 | +2.32(+6.07%) |
Feb 26, 2021 | 38.30 | 40.18 | 36.42 | 38.24 | 4,003,900 | -0.15(-0.39%) |
Feb 25, 2021 | 42.73 | 43.99 | 37.67 | 38.39 | 5,126,026 | -4.15(-9.76%) |
Feb 24, 2021 | 39.06 | 42.70 | 38.12 | 42.54 | 5,468,132 | +3.75(+9.67%) |
Feb 23, 2021 | 38.35 | 39.80 | 32.12 | 38.79 | 10,324,663 | -3.47(-8.21%) |
Feb 22, 2021 | 44.89 | 45.55 | 41.36 | 42.26 | 6,735,580 | -3.75(-8.15%) |
Feb 19, 2021 | 45.67 | 47.18 | 45.10 | 46.01 | 4,541,500 | +1.48(+3.32%) |
Feb 18, 2021 | 45.75 | 46.60 | 42.68 | 44.53 | 7,158,080 | -3.19(-6.68%) |
Feb 17, 2021 | 47.13 | 48.49 | 44.20 | 47.72 | 8,291,447 | +0.07(+0.15%) |
Feb 16, 2021 | 52.09 | 53.84 | 47.62 | 47.65 | 9,764,083 | -3.78(-7.35%) |
Feb 12, 2021 | 51.24 | 51.94 | 48.47 | 51.43 | 5,713,800 | -0.08(-0.16%) |
Feb 11, 2021 | 54.33 | 55.24 | 50.50 | 51.51 | 8,087,321 | -2.33(-4.33%) |
Feb 10, 2021 | 59.71 | 59.72 | 53.00 | 53.84 | 10,833,692 | -5.54(-9.33%) |
Feb 09, 2021 | 53.76 | 60.60 | 52.50 | 59.38 | 18,696,776 | +7.28(+13.97%) |
Feb 08, 2021 | 54.71 | 58.02 | 51.62 | 52.10 | 13,435,003 | -1.25(-2.34%) |
Feb 05, 2021 | 51.35 | 54.97 | 49.40 | 53.35 | 11,418,200 | +2.35(+4.61%) |
Feb 04, 2021 | 53.56 | 54.00 | 49.67 | 51.00 | 8,182,171 | -0.90(-1.73%) |
Feb 03, 2021 | 50.89 | 53.24 | 48.07 | 51.90 | 15,305,343 | +3.93(+8.19%) |
Feb 02, 2021 | 48.76 | 50.40 | 43.80 | 47.97 | 18,908,620 | +0.07(+0.15%) |
Feb 01, 2021 | 50.82 | 52.89 | 46.72 | 47.90 | 8,458,509 | -1.53(-3.10%) |
Jan 29, 2021 | 54.28 | 55.50 | 47.23 | 49.43 | 8,057,900 | -3.72(-7.00%) |
Jan 28, 2021 | 57.40 | 60.00 | 51.19 | 53.15 | 7,227,339 | -3.02(-5.38%) |
Jan 27, 2021 | 56.55 | 64.50 | 53.05 | 56.17 | 13,197,656 | -4.55(-7.49%) |
Jan 26, 2021 | 46.99 | 63.14 | 46.90 | 60.72 | 36,889,184 | +14.88(+32.46%) |
Jan 25, 2021 | 44.83 | 48.85 | 43.05 | 45.84 | 11,367,307 | +1.49(+3.36%) |
Jan 22, 2021 | 45.10 | 46.49 | 43.88 | 44.35 | 7,020,000 | -1.75(-3.80%) |
Jan 21, 2021 | 45.50 | 47.08 | 42.58 | 46.10 | 8,415,152 | +1.13(+2.51%) |
Jan 20, 2021 | 47.17 | 49.98 | 44.16 | 44.97 | 8,903,548 | -1.70(-3.64%) |
Jan 19, 2021 | 48.90 | 48.99 | 44.56 | 46.67 | 7,657,787 | -0.43(-0.91%) |
Jan 15, 2021 | 51.30 | 52.30 | 46.60 | 47.10 | 10,431,500 | -5.52(-10.49%) |
Jan 14, 2021 | 50.99 | 54.80 | 49.20 | 52.62 | 10,666,820 | +1.81(+3.56%) |
Jan 13, 2021 | 53.23 | 53.50 | 49.76 | 50.81 | 8,449,259 | -1.50(-2.87%) |
Jan 12, 2021 | 53.25 | 57.85 | 48.71 | 52.31 | 22,362,040 | +0.31(+0.60%) |
Jan 11, 2021 | 42.29 | 53.64 | 42.13 | 52.00 | 21,993,248 | +8.09(+18.42%) |
Jan 08, 2021 | 45.30 | 46.90 | 41.30 | 43.91 | 16,235,700 | -0.29(-0.66%) |
Jan 07, 2021 | 42.30 | 47.67 | 42.27 | 44.20 | 15,501,037 | +2.83(+6.84%) |
Jan 06, 2021 | 43.80 | 45.35 | 40.28 | 41.37 | 11,552,903 | +0.78(+1.92%) |
Jan 05, 2021 | 36.63 | 41.75 | 36.61 | 40.59 | 8,694,041 | +3.08(+8.21%) |