Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 60.00 | 62.29 | 58.62 | 60.48 | 6,747,820 | +2.56(+4.42%) |
Mar 30, 2021 | 51.93 | 58.10 | 51.91 | 57.92 | 5,076,833 | +6.01(+11.58%) |
Mar 29, 2021 | 55.82 | 56.43 | 51.00 | 51.91 | 6,671,170 | -5.18(-9.07%) |
Mar 26, 2021 | 53.20 | 57.20 | 53.01 | 57.09 | 4,932,600 | +4.09(+7.72%) |
Mar 25, 2021 | 52.85 | 54.40 | 50.16 | 53.00 | 6,961,062 | -2.25(-4.07%) |
Mar 24, 2021 | 57.76 | 59.62 | 55.25 | 55.25 | 5,716,875 | -0.90(-1.60%) |
Mar 23, 2021 | 59.97 | 61.47 | 55.37 | 56.15 | 7,723,883 | -1.23(-2.14%) |
Mar 22, 2021 | 57.00 | 58.46 | 55.88 | 57.38 | 4,132,434 | +1.80(+3.24%) |
Mar 19, 2021 | 51.51 | 56.00 | 50.35 | 55.58 | 9,308,800 | +4.11(+7.99%) |
Mar 18, 2021 | 55.38 | 56.10 | 51.32 | 51.47 | 4,510,345 | -5.54(-9.72%) |
Mar 17, 2021 | 54.95 | 58.17 | 53.30 | 57.01 | 4,758,845 | +0.24(+0.42%) |
Mar 16, 2021 | 57.55 | 60.13 | 56.03 | 56.77 | 6,515,845 | -5.35(-8.61%) |
Mar 15, 2021 | 61.81 | 63.97 | 61.13 | 62.12 | 3,865,722 | -0.17(-0.27%) |
Mar 12, 2021 | 59.50 | 63.18 | 58.29 | 62.29 | 5,103,500 | -1.17(-1.84%) |
Mar 11, 2021 | 58.02 | 63.52 | 58.01 | 63.46 | 6,518,228 | +7.86(+14.14%) |
Mar 10, 2021 | 61.38 | 62.56 | 54.30 | 55.60 | 8,930,888 | +1.92(+3.58%) |
Mar 09, 2021 | 51.32 | 53.96 | 50.16 | 53.68 | 7,411,675 | +6.13(+12.89%) |
Mar 08, 2021 | 51.74 | 53.87 | 47.42 | 47.55 | 5,524,066 | -4.92(-9.38%) |
Mar 05, 2021 | 54.48 | 54.48 | 46.88 | 52.47 | 8,662,800 | -0.95(-1.78%) |
Mar 04, 2021 | 55.94 | 58.00 | 51.68 | 53.42 | 7,345,839 | -3.20(-5.65%) |
Mar 03, 2021 | 64.00 | 64.16 | 55.65 | 56.62 | 6,042,066 | -7.72(-12.00%) |
Mar 02, 2021 | 67.31 | 68.88 | 64.23 | 64.34 | 3,576,413 | -2.81(-4.18%) |
Mar 01, 2021 | 65.22 | 67.78 | 64.59 | 67.15 | 5,886,415 | +4.57(+7.30%) |
Feb 26, 2021 | 60.24 | 67.99 | 59.47 | 62.58 | 8,007,000 | +4.60(+7.93%) |
Feb 25, 2021 | 63.42 | 64.20 | 57.77 | 57.98 | 5,254,172 | -4.58(-7.32%) |
Feb 24, 2021 | 61.34 | 63.67 | 59.10 | 62.56 | 4,999,438 | +2.23(+3.70%) |
Feb 23, 2021 | 59.83 | 64.42 | 56.35 | 60.33 | 9,888,176 | -3.06(-4.83%) |
Feb 22, 2021 | 66.90 | 68.00 | 63.11 | 63.39 | 6,007,272 | -5.11(-7.46%) |
Feb 19, 2021 | 69.36 | 72.18 | 68.01 | 68.50 | 6,922,400 | +1.41(+2.10%) |
Feb 18, 2021 | 71.85 | 73.12 | 66.55 | 67.09 | 8,332,942 | -7.11(-9.58%) |
Feb 17, 2021 | 76.50 | 77.23 | 71.28 | 74.20 | 5,876,465 | -3.02(-3.91%) |
Feb 16, 2021 | 84.27 | 84.81 | 76.76 | 77.22 | 5,512,699 | -6.46(-7.72%) |
Feb 12, 2021 | 81.50 | 83.85 | 80.67 | 83.68 | 3,005,200 | +1.48(+1.80%) |
Feb 11, 2021 | 79.25 | 82.54 | 77.87 | 82.20 | 4,960,952 | +4.12(+5.28%) |
Feb 10, 2021 | 77.80 | 79.74 | 75.30 | 78.08 | 4,401,461 | +0.51(+0.66%) |
Feb 09, 2021 | 75.32 | 78.09 | 74.91 | 77.57 | 3,030,951 | +2.17(+2.88%) |
Feb 08, 2021 | 75.91 | 78.53 | 74.41 | 75.40 | 5,063,208 | +0.32(+0.43%) |
Feb 05, 2021 | 74.40 | 76.75 | 71.83 | 75.08 | 4,231,600 | +1.18(+1.60%) |
Feb 04, 2021 | 75.33 | 78.67 | 73.27 | 73.90 | 6,357,386 | -0.22(-0.30%) |
Feb 03, 2021 | 72.50 | 75.84 | 70.76 | 74.12 | 6,460,688 | +2.90(+4.07%) |
Feb 02, 2021 | 71.63 | 73.25 | 70.22 | 71.22 | 4,585,406 | +1.34(+1.92%) |
Feb 01, 2021 | 70.52 | 71.75 | 68.20 | 69.88 | 4,454,133 | +0.61(+0.88%) |
Jan 29, 2021 | 72.50 | 74.41 | 68.16 | 69.27 | 4,306,000 | -2.57(-3.58%) |
Jan 28, 2021 | 72.09 | 72.93 | 69.50 | 71.84 | 6,726,060 | +2.02(+2.89%) |
Jan 27, 2021 | 73.25 | 73.80 | 69.08 | 69.82 | 6,892,195 | -5.89(-7.78%) |
Jan 26, 2021 | 80.10 | 81.73 | 75.36 | 75.71 | 5,598,087 | -2.90(-3.69%) |
Jan 25, 2021 | 85.00 | 87.56 | 77.81 | 78.61 | 7,091,260 | -7.78(-9.01%) |
Jan 22, 2021 | 85.01 | 87.11 | 83.13 | 86.39 | 4,499,000 | -1.02(-1.17%) |
Jan 21, 2021 | 83.38 | 89.51 | 79.41 | 87.41 | 9,159,801 | +5.51(+6.73%) |
Jan 20, 2021 | 84.57 | 85.42 | 80.88 | 81.90 | 7,058,774 | -3.72(-4.34%) |
Jan 19, 2021 | 87.00 | 87.80 | 84.25 | 85.62 | 4,897,943 | +1.37(+1.63%) |
Jan 15, 2021 | 87.14 | 89.29 | 83.60 | 84.25 | 7,043,200 | -4.67(-5.25%) |
Jan 14, 2021 | 90.45 | 92.85 | 88.40 | 88.92 | 5,298,272 | -1.71(-1.89%) |
Jan 13, 2021 | 93.57 | 94.00 | 89.62 | 90.63 | 3,830,548 | -2.81(-3.01%) |
Jan 12, 2021 | 98.00 | 100.93 | 90.84 | 93.44 | 5,307,143 | -2.18(-2.28%) |
Jan 11, 2021 | 91.55 | 98.53 | 89.55 | 95.62 | 6,223,607 | -0.88(-0.91%) |
Jan 08, 2021 | 92.72 | 96.72 | 90.53 | 96.50 | 7,496,500 | +5.58(+6.14%) |
Jan 07, 2021 | 89.22 | 93.88 | 89.04 | 90.92 | 9,408,178 | +5.75(+6.75%) |
Jan 06, 2021 | 77.67 | 86.00 | 77.59 | 85.17 | 13,506,639 | +12.08(+16.53%) |
Jan 05, 2021 | 69.73 | 73.59 | 69.65 | 73.09 | 3,736,603 | +3.11(+4.44%) |