Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 45.85 | 48.85 | 45.70 | 48.63 | 974,707 | +3.97(+8.89%) |
Mar 30, 2021 | 41.71 | 44.82 | 41.27 | 44.66 | 961,809 | +2.97(+7.12%) |
Mar 29, 2021 | 43.01 | 43.75 | 41.57 | 41.69 | 766,639 | -1.64(-3.78%) |
Mar 26, 2021 | 41.89 | 43.43 | 41.00 | 43.33 | 576,500 | +1.90(+4.59%) |
Mar 25, 2021 | 40.75 | 42.82 | 40.26 | 41.43 | 805,654 | +0.78(+1.92%) |
Mar 24, 2021 | 43.42 | 43.69 | 40.27 | 40.65 | 877,785 | -2.08(-4.87%) |
Mar 23, 2021 | 44.31 | 45.39 | 42.00 | 42.73 | 776,697 | -2.28(-5.07%) |
Mar 22, 2021 | 44.88 | 45.70 | 43.63 | 45.01 | 650,787 | +0.99(+2.25%) |
Mar 19, 2021 | 43.71 | 44.40 | 42.51 | 44.02 | 965,900 | -0.13(-0.29%) |
Mar 18, 2021 | 49.04 | 49.04 | 43.98 | 44.15 | 673,776 | -4.96(-10.10%) |
Mar 17, 2021 | 47.99 | 49.38 | 46.74 | 49.11 | 793,821 | -0.41(-0.83%) |
Mar 16, 2021 | 49.75 | 50.77 | 48.54 | 49.52 | 700,320 | -0.06(-0.12%) |
Mar 15, 2021 | 47.79 | 49.66 | 47.23 | 49.58 | 625,404 | +2.02(+4.25%) |
Mar 12, 2021 | 45.50 | 48.50 | 45.27 | 47.56 | 704,100 | +0.96(+2.06%) |
Mar 11, 2021 | 45.07 | 46.95 | 44.00 | 46.60 | 1,259,999 | +3.31(+7.65%) |
Mar 10, 2021 | 43.75 | 44.77 | 42.87 | 43.29 | 880,775 | +0.35(+0.82%) |
Mar 09, 2021 | 41.65 | 43.49 | 40.82 | 42.94 | 1,269,528 | +3.23(+8.13%) |
Mar 08, 2021 | 43.21 | 43.32 | 39.56 | 39.71 | 1,278,899 | -3.29(-7.65%) |
Mar 05, 2021 | 45.00 | 46.19 | 37.70 | 43.00 | 3,482,800 | -5.15(-10.70%) |
Mar 04, 2021 | 52.14 | 54.12 | 47.16 | 48.15 | 1,018,533 | -4.87(-9.19%) |
Mar 03, 2021 | 57.78 | 58.89 | 52.66 | 53.02 | 783,371 | -3.70(-6.52%) |
Mar 02, 2021 | 64.20 | 66.00 | 55.91 | 56.72 | 812,208 | -3.88(-6.40%) |
Mar 01, 2021 | 58.83 | 61.98 | 58.83 | 60.60 | 413,264 | +3.48(+6.09%) |
Feb 26, 2021 | 56.00 | 58.16 | 54.66 | 57.12 | 329,700 | +0.96(+1.71%) |
Feb 25, 2021 | 59.60 | 59.71 | 55.60 | 56.16 | 411,439 | -4.04(-6.71%) |
Feb 24, 2021 | 61.09 | 61.82 | 58.92 | 60.20 | 390,928 | -0.03(-0.05%) |
Feb 23, 2021 | 59.23 | 60.38 | 55.38 | 60.23 | 639,646 | -1.89(-3.04%) |
Feb 22, 2021 | 63.97 | 63.97 | 61.78 | 62.12 | 262,366 | -2.16(-3.36%) |
Feb 19, 2021 | 63.01 | 65.46 | 62.55 | 64.28 | 295,700 | +1.57(+2.50%) |
Feb 18, 2021 | 63.56 | 63.56 | 60.61 | 62.71 | 427,548 | -1.91(-2.96%) |
Feb 17, 2021 | 65.73 | 65.78 | 62.01 | 64.62 | 360,389 | -1.74(-2.62%) |
Feb 16, 2021 | 67.98 | 68.71 | 66.13 | 66.36 | 303,203 | -0.99(-1.47%) |
Feb 12, 2021 | 66.32 | 67.49 | 65.36 | 67.35 | 236,700 | +0.82(+1.23%) |
Feb 11, 2021 | 67.87 | 67.87 | 65.11 | 66.53 | 344,776 | -0.65(-0.97%) |
Feb 10, 2021 | 69.93 | 70.25 | 64.60 | 67.18 | 418,201 | -2.23(-3.21%) |
Feb 09, 2021 | 67.96 | 69.73 | 66.89 | 69.41 | 499,842 | +1.44(+2.12%) |
Feb 08, 2021 | 66.47 | 69.62 | 66.06 | 67.97 | 391,430 | +2.70(+4.14%) |
Feb 05, 2021 | 63.99 | 65.46 | 63.06 | 65.27 | 477,000 | +2.44(+3.88%) |
Feb 04, 2021 | 62.60 | 63.58 | 62.11 | 62.83 | 378,730 | -0.27(-0.43%) |
Feb 03, 2021 | 63.94 | 64.60 | 61.72 | 63.10 | 374,575 | -0.15(-0.24%) |
Feb 02, 2021 | 60.70 | 64.60 | 60.20 | 63.25 | 695,633 | +3.99(+6.73%) |
Feb 01, 2021 | 57.16 | 59.43 | 56.21 | 59.26 | 493,557 | +3.17(+5.65%) |
Jan 29, 2021 | 56.20 | 58.41 | 55.41 | 56.09 | 530,800 | -0.04(-0.07%) |
Jan 28, 2021 | 54.98 | 56.80 | 54.40 | 56.13 | 354,375 | +2.72(+5.09%) |
Jan 27, 2021 | 58.35 | 58.68 | 53.34 | 53.41 | 780,944 | -7.34(-12.08%) |
Jan 26, 2021 | 58.41 | 62.00 | 57.85 | 60.75 | 577,586 | +3.17(+5.51%) |
Jan 25, 2021 | 59.74 | 60.35 | 55.79 | 57.58 | 464,349 | -1.54(-2.60%) |
Jan 22, 2021 | 58.67 | 59.13 | 57.35 | 59.12 | 235,700 | -0.09(-0.15%) |
Jan 21, 2021 | 58.78 | 59.65 | 57.24 | 59.21 | 279,490 | +0.77(+1.32%) |
Jan 20, 2021 | 58.31 | 59.20 | 56.60 | 58.44 | 330,055 | +0.91(+1.58%) |
Jan 19, 2021 | 54.98 | 58.05 | 53.71 | 57.53 | 602,606 | +3.50(+6.48%) |
Jan 15, 2021 | 57.20 | 57.39 | 52.84 | 54.03 | 639,800 | -3.95(-6.81%) |
Jan 14, 2021 | 59.08 | 59.57 | 57.22 | 57.98 | 383,940 | -1.06(-1.80%) |
Jan 13, 2021 | 60.02 | 60.51 | 58.41 | 59.04 | 487,777 | -0.90(-1.50%) |
Jan 12, 2021 | 59.21 | 60.00 | 57.78 | 59.94 | 509,105 | +1.16(+1.97%) |
Jan 11, 2021 | 59.57 | 59.76 | 56.02 | 58.78 | 649,394 | -2.50(-4.08%) |
Jan 08, 2021 | 60.50 | 63.45 | 59.44 | 61.28 | 1,075,000 | +1.38(+2.30%) |
Jan 07, 2021 | 57.03 | 60.24 | 56.55 | 59.90 | 543,651 | +4.01(+7.17%) |
Jan 06, 2021 | 54.05 | 57.15 | 53.20 | 55.89 | 875,361 | +3.48(+6.64%) |
Jan 05, 2021 | 51.00 | 53.17 | 50.50 | 52.41 | 351,525 | +1.50(+2.95%) |