Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 43.53 | 50.21 | 42.60 | 48.02 | 35,102,280 | +3.88(+8.79%) |
Mar 30, 2021 | 39.33 | 44.35 | 38.55 | 44.14 | 23,316,676 | +6.01(+15.76%) |
Mar 29, 2021 | 39.02 | 40.44 | 37.62 | 38.13 | 15,126,353 | +2.04(+5.65%) |
Mar 26, 2021 | 34.75 | 36.19 | 33.80 | 36.09 | 10,801,900 | +1.89(+5.53%) |
Mar 25, 2021 | 29.84 | 34.70 | 29.57 | 34.20 | 17,238,548 | +0.16(+0.47%) |
Mar 24, 2021 | 40.02 | 40.59 | 33.64 | 34.04 | 14,619,737 | -4.00(-10.52%) |
Mar 23, 2021 | 39.19 | 41.37 | 37.61 | 38.04 | 15,540,655 | -1.95(-4.88%) |
Mar 22, 2021 | 42.97 | 43.23 | 39.13 | 39.99 | 16,686,191 | -3.06(-7.11%) |
Mar 19, 2021 | 42.31 | 44.30 | 41.60 | 43.05 | 18,246,600 | +1.49(+3.59%) |
Mar 18, 2021 | 41.90 | 45.91 | 40.71 | 41.56 | 22,716,296 | -1.62(-3.75%) |
Mar 17, 2021 | 37.01 | 43.40 | 35.00 | 43.18 | 21,068,884 | +4.82(+12.57%) |
Mar 16, 2021 | 41.59 | 42.19 | 37.08 | 38.36 | 14,792,177 | -4.74(-11.00%) |
Mar 15, 2021 | 41.01 | 44.87 | 41.00 | 43.10 | 16,049,922 | +2.40(+5.90%) |
Mar 12, 2021 | 37.77 | 43.60 | 37.50 | 40.70 | 15,683,400 | -1.11(-2.65%) |
Mar 11, 2021 | 38.90 | 42.21 | 37.87 | 41.81 | 19,208,280 | +3.62(+9.48%) |
Mar 10, 2021 | 39.40 | 40.55 | 36.30 | 38.19 | 23,948,560 | +1.42(+3.86%) |
Mar 09, 2021 | 32.02 | 37.96 | 31.83 | 36.77 | 27,574,774 | +8.26(+28.97%) |
Mar 08, 2021 | 31.50 | 32.45 | 28.01 | 28.51 | 16,003,689 | -1.52(-5.06%) |
Mar 05, 2021 | 32.40 | 32.88 | 24.11 | 30.03 | 24,275,700 | -1.98(-6.19%) |
Mar 04, 2021 | 34.35 | 36.20 | 28.50 | 32.01 | 20,772,020 | -4.61(-12.59%) |
Mar 03, 2021 | 38.11 | 38.45 | 34.83 | 36.62 | 18,386,492 | +1.73(+4.96%) |
Mar 02, 2021 | 40.00 | 40.00 | 34.67 | 34.89 | 17,157,754 | -3.61(-9.38%) |
Mar 01, 2021 | 34.22 | 38.50 | 32.33 | 38.50 | 22,574,112 | +8.35(+27.69%) |
Feb 26, 2021 | 28.55 | 32.35 | 28.20 | 30.15 | 21,127,400 | -0.48(-1.57%) |
Feb 25, 2021 | 36.07 | 37.69 | 29.68 | 30.63 | 23,650,340 | -2.78(-8.32%) |
Feb 24, 2021 | 32.55 | 36.54 | 31.13 | 33.41 | 26,541,884 | +4.85(+16.98%) |
Feb 23, 2021 | 30.99 | 31.71 | 26.06 | 28.56 | 31,543,672 | -8.55(-23.04%) |
Feb 22, 2021 | 37.05 | 41.49 | 36.60 | 37.11 | 20,430,414 | -6.16(-14.24%) |
Feb 19, 2021 | 43.76 | 46.40 | 42.18 | 43.27 | 24,234,100 | +2.29(+5.59%) |
Feb 18, 2021 | 44.18 | 47.72 | 40.72 | 40.98 | 24,398,556 | -6.92(-14.45%) |
Feb 17, 2021 | 46.03 | 49.41 | 43.65 | 47.90 | 34,696,980 | +4.34(+9.96%) |
Feb 16, 2021 | 41.96 | 45.26 | 41.25 | 43.56 | 28,929,356 | +5.10(+13.26%) |
Feb 12, 2021 | 37.89 | 40.99 | 36.31 | 38.46 | 31,026,200 | +1.19(+3.19%) |
Feb 11, 2021 | 38.30 | 41.00 | 36.00 | 37.27 | 38,031,016 | +3.26(+9.59%) |
Feb 10, 2021 | 34.66 | 36.35 | 30.63 | 34.01 | 30,127,266 | -3.58(-9.52%) |
Feb 09, 2021 | 35.51 | 39.74 | 33.53 | 37.59 | 57,281,916 | +5.52(+17.21%) |
Feb 08, 2021 | 26.94 | 32.07 | 25.65 | 32.07 | 70,646,448 | +9.55(+42.41%) |
Feb 05, 2021 | 23.10 | 23.89 | 21.90 | 22.52 | 16,620,800 | -0.28(-1.21%) |
Feb 04, 2021 | 24.00 | 24.09 | 21.86 | 22.80 | 20,949,202 | -0.88(-3.70%) |
Feb 03, 2021 | 23.00 | 24.96 | 22.80 | 23.67 | 26,342,892 | +0.93(+4.09%) |
Feb 02, 2021 | 21.39 | 23.41 | 20.30 | 22.74 | 23,739,472 | +2.00(+9.64%) |
Feb 01, 2021 | 20.58 | 21.16 | 19.35 | 20.74 | 16,939,658 | +0.00(+0.00%) |
Jan 29, 2021 | 24.14 | 24.18 | 19.65 | 20.74 | 43,378,200 | +0.84(+4.22%) |
Jan 28, 2021 | 18.39 | 21.96 | 17.16 | 19.90 | 39,208,856 | +2.25(+12.75%) |
Jan 27, 2021 | 17.09 | 18.43 | 16.48 | 17.65 | 17,481,444 | -0.95(-5.11%) |
Jan 26, 2021 | 17.50 | 19.59 | 17.01 | 18.60 | 29,722,056 | +0.38(+2.09%) |
Jan 25, 2021 | 19.50 | 19.57 | 17.45 | 18.22 | 24,578,072 | -0.08(-0.44%) |
Jan 22, 2021 | 18.77 | 19.85 | 17.95 | 18.30 | 41,305,200 | +0.74(+4.21%) |
Jan 21, 2021 | 16.45 | 19.10 | 15.72 | 17.56 | 51,137,228 | -1.71(-8.87%) |
Jan 20, 2021 | 21.11 | 21.38 | 17.59 | 19.27 | 44,697,580 | -3.08(-13.78%) |
Jan 19, 2021 | 23.82 | 23.93 | 22.04 | 22.35 | 27,994,156 | -0.04(-0.18%) |
Jan 15, 2021 | 23.10 | 23.67 | 21.85 | 22.39 | 33,851,000 | -2.05(-8.39%) |
Jan 14, 2021 | 25.91 | 26.55 | 23.73 | 24.44 | 55,005,196 | +1.44(+6.26%) |
Jan 13, 2021 | 22.39 | 23.66 | 21.65 | 23.00 | 68,916,656 | -3.15(-12.05%) |
Jan 12, 2021 | 24.00 | 26.92 | 22.81 | 26.15 | 57,799,008 | +2.79(+11.94%) |
Jan 11, 2021 | 20.00 | 25.44 | 19.60 | 23.36 | 92,689,392 | -3.03(-11.48%) |
Jan 08, 2021 | 25.06 | 28.37 | 23.80 | 26.39 | 97,428,200 | +4.03(+18.02%) |
Jan 07, 2021 | 20.18 | 24.35 | 18.55 | 22.36 | 118,455,128 | +5.40(+31.84%) |
Jan 06, 2021 | 14.58 | 17.58 | 14.25 | 16.96 | 82,099,336 | +3.37(+24.80%) |
Jan 05, 2021 | 10.70 | 14.30 | 10.69 | 13.59 | 61,633,056 | +2.58(+23.43%) |