Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 41.39 | 43.16 | 41.05 | 42.00 | 2,040,444 | +1.50(+3.70%) |
Mar 30, 2021 | 39.16 | 41.39 | 37.14 | 40.50 | 1,447,510 | +0.79(+1.99%) |
Mar 29, 2021 | 40.28 | 41.46 | 38.87 | 39.71 | 1,324,664 | -0.77(-1.90%) |
Mar 26, 2021 | 42.12 | 42.40 | 38.12 | 40.48 | 1,816,300 | -1.70(-4.03%) |
Mar 25, 2021 | 39.31 | 42.39 | 37.38 | 42.18 | 2,255,338 | +1.19(+2.90%) |
Mar 24, 2021 | 46.17 | 46.70 | 40.80 | 40.99 | 1,990,975 | -5.09(-11.05%) |
Mar 23, 2021 | 47.81 | 48.43 | 45.53 | 46.08 | 1,810,178 | -2.40(-4.95%) |
Mar 22, 2021 | 45.91 | 49.17 | 45.33 | 48.48 | 1,820,549 | +3.48(+7.73%) |
Mar 19, 2021 | 43.50 | 45.25 | 43.28 | 45.00 | 2,186,800 | +1.75(+4.05%) |
Mar 18, 2021 | 45.67 | 45.89 | 43.15 | 43.25 | 1,364,379 | -3.32(-7.13%) |
Mar 17, 2021 | 44.19 | 47.88 | 43.27 | 46.57 | 1,247,231 | +0.90(+1.97%) |
Mar 16, 2021 | 48.60 | 48.65 | 43.94 | 45.67 | 1,697,386 | -2.30(-4.79%) |
Mar 15, 2021 | 46.31 | 48.54 | 45.81 | 47.97 | 1,250,227 | +1.69(+3.65%) |
Mar 12, 2021 | 46.13 | 46.70 | 44.34 | 46.28 | 1,467,100 | -1.04(-2.20%) |
Mar 11, 2021 | 48.15 | 48.82 | 46.75 | 47.32 | 2,048,082 | +0.66(+1.41%) |
Mar 10, 2021 | 46.50 | 48.40 | 45.54 | 46.66 | 2,579,831 | +1.33(+2.93%) |
Mar 09, 2021 | 42.95 | 46.42 | 42.50 | 45.33 | 2,960,758 | +4.79(+11.82%) |
Mar 08, 2021 | 42.39 | 45.10 | 40.07 | 40.54 | 2,887,731 | -1.09(-2.62%) |
Mar 05, 2021 | 42.41 | 42.94 | 36.10 | 41.63 | 3,833,100 | +1.27(+3.15%) |
Mar 04, 2021 | 42.67 | 43.38 | 37.63 | 40.36 | 4,297,065 | -2.77(-6.42%) |
Mar 03, 2021 | 45.40 | 45.60 | 42.00 | 43.13 | 2,710,429 | -2.56(-5.60%) |
Mar 02, 2021 | 46.94 | 48.24 | 45.46 | 45.69 | 1,498,746 | -1.20(-2.56%) |
Mar 01, 2021 | 44.22 | 47.94 | 44.07 | 46.89 | 2,310,199 | +3.03(+6.91%) |
Feb 26, 2021 | 45.09 | 46.24 | 42.33 | 43.86 | 3,043,200 | -0.90(-2.01%) |
Feb 25, 2021 | 49.34 | 50.90 | 44.30 | 44.76 | 3,581,815 | -4.94(-9.94%) |
Feb 24, 2021 | 50.23 | 50.89 | 47.33 | 49.70 | 2,312,238 | +0.56(+1.14%) |
Feb 23, 2021 | 49.32 | 50.16 | 44.17 | 49.14 | 3,909,079 | -3.28(-6.26%) |
Feb 22, 2021 | 56.00 | 56.25 | 51.34 | 52.42 | 2,052,892 | -4.07(-7.20%) |
Feb 19, 2021 | 56.65 | 58.27 | 55.70 | 56.49 | 1,964,600 | +1.13(+2.04%) |
Feb 18, 2021 | 54.50 | 56.24 | 53.83 | 55.36 | 2,074,411 | -1.15(-2.04%) |
Feb 17, 2021 | 55.94 | 56.51 | 52.75 | 56.51 | 2,801,520 | +0.06(+0.11%) |
Feb 16, 2021 | 59.25 | 59.43 | 55.80 | 56.45 | 2,082,542 | -1.49(-2.57%) |
Feb 12, 2021 | 57.17 | 59.30 | 54.70 | 57.94 | 2,463,200 | +0.77(+1.35%) |
Feb 11, 2021 | 60.31 | 60.92 | 56.28 | 57.17 | 3,232,717 | -1.94(-3.28%) |
Feb 10, 2021 | 67.76 | 68.90 | 58.90 | 59.11 | 4,452,690 | -7.62(-11.42%) |
Feb 09, 2021 | 69.81 | 70.06 | 64.26 | 66.73 | 3,056,682 | -3.02(-4.33%) |
Feb 08, 2021 | 65.00 | 70.40 | 63.51 | 69.75 | 3,296,448 | +5.69(+8.88%) |
Feb 05, 2021 | 63.77 | 64.82 | 62.50 | 64.06 | 1,263,500 | +0.88(+1.39%) |
Feb 04, 2021 | 63.50 | 64.00 | 60.75 | 63.18 | 1,501,037 | +1.02(+1.64%) |
Feb 03, 2021 | 66.17 | 68.57 | 61.82 | 62.16 | 2,372,979 | -3.51(-5.34%) |
Feb 02, 2021 | 64.38 | 67.61 | 63.95 | 65.67 | 2,901,513 | +2.78(+4.42%) |
Feb 01, 2021 | 62.57 | 63.47 | 60.10 | 62.89 | 1,930,161 | +1.54(+2.51%) |
Jan 29, 2021 | 61.77 | 63.70 | 59.10 | 61.35 | 1,776,300 | +0.22(+0.36%) |
Jan 28, 2021 | 61.70 | 64.45 | 59.04 | 61.13 | 2,640,991 | +0.63(+1.04%) |
Jan 27, 2021 | 58.88 | 62.50 | 54.01 | 60.50 | 4,377,263 | -0.18(-0.30%) |
Jan 26, 2021 | 65.31 | 66.41 | 60.33 | 60.68 | 2,572,789 | -4.79(-7.32%) |
Jan 25, 2021 | 66.51 | 67.66 | 61.34 | 65.47 | 2,933,893 | -0.29(-0.44%) |
Jan 22, 2021 | 64.21 | 66.64 | 63.44 | 65.76 | 3,276,400 | +1.97(+3.09%) |
Jan 21, 2021 | 67.91 | 70.00 | 62.50 | 63.79 | 8,296,684 | -7.97(-11.11%) |
Jan 20, 2021 | 73.53 | 74.55 | 70.46 | 71.76 | 2,557,768 | -0.35(-0.49%) |
Jan 19, 2021 | 74.00 | 76.90 | 69.67 | 72.11 | 3,739,668 | -4.03(-5.29%) |
Jan 15, 2021 | 76.49 | 83.95 | 76.04 | 76.14 | 4,305,500 | +0.22(+0.29%) |
Jan 14, 2021 | 73.63 | 76.95 | 72.97 | 75.92 | 2,505,327 | +2.62(+3.57%) |
Jan 13, 2021 | 75.25 | 76.95 | 72.69 | 73.30 | 2,414,644 | -1.70(-2.27%) |
Jan 12, 2021 | 78.27 | 81.78 | 74.50 | 75.00 | 2,621,449 | -1.94(-2.52%) |
Jan 11, 2021 | 87.01 | 88.00 | 75.05 | 76.94 | 5,054,059 | -13.64(-15.06%) |
Jan 08, 2021 | 90.59 | 99.95 | 86.19 | 90.58 | 4,016,400 | +0.92(+1.03%) |
Jan 07, 2021 | 81.96 | 90.63 | 81.25 | 89.66 | 2,740,198 | +9.12(+11.32%) |
Jan 06, 2021 | 75.00 | 86.34 | 74.42 | 80.54 | 2,781,198 | +3.70(+4.82%) |
Jan 05, 2021 | 71.04 | 76.89 | 70.60 | 76.84 | 1,519,686 | +5.25(+7.33%) |