Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.75 | 39.05 | 35.75 | 38.21 | 5,199,089 | +2.91(+8.24%) |
Mar 30, 2021 | 32.75 | 35.61 | 31.76 | 35.30 | 5,733,604 | +2.24(+6.78%) |
Mar 29, 2021 | 34.20 | 34.79 | 32.36 | 33.06 | 3,685,991 | -1.39(-4.03%) |
Mar 26, 2021 | 34.52 | 35.31 | 31.95 | 34.45 | 4,480,700 | -0.21(-0.61%) |
Mar 25, 2021 | 34.49 | 35.19 | 32.69 | 34.66 | 6,488,612 | -1.12(-3.13%) |
Mar 24, 2021 | 41.33 | 41.33 | 35.46 | 35.78 | 6,061,906 | -5.13(-12.54%) |
Mar 23, 2021 | 42.45 | 42.72 | 40.42 | 40.91 | 2,858,726 | -1.88(-4.39%) |
Mar 22, 2021 | 41.41 | 43.75 | 41.11 | 42.79 | 3,246,794 | +1.42(+3.43%) |
Mar 19, 2021 | 39.97 | 41.86 | 39.26 | 41.37 | 5,301,100 | +1.70(+4.29%) |
Mar 18, 2021 | 41.50 | 42.16 | 39.31 | 39.67 | 3,617,513 | -3.13(-7.31%) |
Mar 17, 2021 | 39.76 | 43.99 | 38.75 | 42.80 | 4,608,230 | +1.21(+2.91%) |
Mar 16, 2021 | 43.45 | 43.89 | 40.06 | 41.59 | 4,087,496 | -1.35(-3.14%) |
Mar 15, 2021 | 43.27 | 43.62 | 41.97 | 42.94 | 3,365,051 | +0.24(+0.56%) |
Mar 12, 2021 | 41.51 | 43.49 | 40.21 | 42.70 | 5,975,400 | -0.22(-0.51%) |
Mar 11, 2021 | 40.70 | 43.65 | 40.54 | 42.92 | 5,088,714 | +4.26(+11.02%) |
Mar 10, 2021 | 40.62 | 42.00 | 38.62 | 38.66 | 7,051,993 | -0.18(-0.46%) |
Mar 09, 2021 | 38.81 | 40.18 | 37.35 | 38.84 | 10,742,963 | +4.08(+11.74%) |
Mar 08, 2021 | 33.85 | 36.65 | 31.06 | 34.76 | 11,155,890 | +0.62(+1.82%) |
Mar 05, 2021 | 36.49 | 36.68 | 30.79 | 34.14 | 9,195,500 | -1.87(-5.19%) |
Mar 04, 2021 | 37.81 | 39.70 | 35.00 | 36.01 | 6,300,338 | -3.03(-7.76%) |
Mar 03, 2021 | 41.41 | 41.85 | 37.71 | 39.04 | 5,307,059 | -2.97(-7.07%) |
Mar 02, 2021 | 43.72 | 44.48 | 41.87 | 42.01 | 3,123,579 | -1.71(-3.91%) |
Mar 01, 2021 | 41.64 | 44.55 | 41.16 | 43.72 | 5,045,101 | +3.59(+8.95%) |
Feb 26, 2021 | 40.11 | 41.07 | 37.70 | 40.13 | 4,862,900 | +0.33(+0.83%) |
Feb 25, 2021 | 41.60 | 42.38 | 38.15 | 39.80 | 5,678,390 | -2.29(-5.44%) |
Feb 24, 2021 | 42.55 | 43.96 | 40.88 | 42.09 | 3,848,941 | -0.63(-1.47%) |
Feb 23, 2021 | 42.01 | 43.43 | 38.00 | 42.72 | 7,668,531 | -2.09(-4.66%) |
Feb 22, 2021 | 49.15 | 49.87 | 44.57 | 44.81 | 4,390,206 | -5.61(-11.13%) |
Feb 19, 2021 | 48.73 | 52.10 | 48.20 | 50.42 | 3,945,200 | +2.90(+6.10%) |
Feb 18, 2021 | 49.37 | 49.39 | 45.95 | 47.52 | 5,302,424 | -0.34(-0.71%) |
Feb 17, 2021 | 50.00 | 50.00 | 46.46 | 47.86 | 4,191,545 | -1.21(-2.47%) |
Feb 16, 2021 | 52.80 | 53.47 | 49.07 | 49.07 | 3,238,463 | -2.79(-5.38%) |
Feb 12, 2021 | 51.39 | 52.33 | 49.97 | 51.86 | 2,163,700 | +0.77(+1.51%) |
Feb 11, 2021 | 51.20 | 52.69 | 49.88 | 51.09 | 2,734,615 | -0.85(-1.64%) |
Feb 10, 2021 | 53.33 | 54.90 | 49.90 | 51.94 | 2,800,288 | -0.66(-1.25%) |
Feb 09, 2021 | 51.54 | 53.80 | 51.00 | 52.60 | 2,718,166 | +1.79(+3.52%) |
Feb 08, 2021 | 50.19 | 51.69 | 49.56 | 50.81 | 3,623,048 | +1.11(+2.23%) |
Feb 05, 2021 | 50.80 | 51.02 | 48.67 | 49.70 | 3,851,000 | -0.49(-0.98%) |
Feb 04, 2021 | 51.99 | 52.10 | 49.92 | 50.19 | 3,405,102 | -2.20(-4.20%) |
Feb 03, 2021 | 54.47 | 55.70 | 51.57 | 52.39 | 3,039,905 | -1.23(-2.29%) |
Feb 02, 2021 | 53.07 | 55.32 | 52.48 | 53.62 | 3,622,644 | +2.08(+4.04%) |
Feb 01, 2021 | 49.69 | 52.00 | 48.76 | 51.54 | 3,155,681 | +2.02(+4.08%) |
Jan 29, 2021 | 50.83 | 51.65 | 48.18 | 49.52 | 2,775,100 | -1.41(-2.77%) |
Jan 28, 2021 | 48.63 | 52.05 | 48.34 | 50.93 | 4,273,557 | +3.24(+6.79%) |
Jan 27, 2021 | 47.16 | 50.60 | 45.11 | 47.69 | 5,343,454 | -0.46(-0.96%) |
Jan 26, 2021 | 53.00 | 53.74 | 47.91 | 48.15 | 4,419,371 | -4.08(-7.81%) |
Jan 25, 2021 | 55.76 | 56.20 | 50.81 | 52.23 | 4,903,780 | -2.98(-5.40%) |
Jan 22, 2021 | 53.60 | 56.59 | 52.75 | 55.21 | 6,372,700 | +2.08(+3.91%) |
Jan 21, 2021 | 54.87 | 57.50 | 52.91 | 53.13 | 3,661,356 | -3.80(-6.67%) |
Jan 20, 2021 | 57.00 | 60.25 | 56.76 | 56.93 | 4,288,826 | +1.07(+1.92%) |
Jan 19, 2021 | 54.26 | 56.77 | 54.21 | 55.86 | 3,905,692 | +3.27(+6.22%) |
Jan 15, 2021 | 53.49 | 56.15 | 52.54 | 52.59 | 4,124,300 | -0.85(-1.59%) |
Jan 14, 2021 | 52.09 | 55.78 | 51.92 | 53.44 | 3,972,614 | +2.07(+4.03%) |
Jan 13, 2021 | 48.46 | 53.85 | 48.10 | 51.37 | 6,555,221 | +3.78(+7.94%) |
Jan 12, 2021 | 46.20 | 48.72 | 45.90 | 47.59 | 4,047,824 | +1.65(+3.59%) |
Jan 11, 2021 | 47.54 | 48.18 | 45.20 | 45.94 | 7,437,932 | -5.19(-10.15%) |
Jan 08, 2021 | 50.28 | 53.79 | 49.94 | 51.13 | 5,760,300 | +1.94(+3.94%) |
Jan 07, 2021 | 46.58 | 49.82 | 46.50 | 49.19 | 3,266,678 | +3.65(+8.01%) |
Jan 06, 2021 | 45.28 | 47.18 | 44.20 | 45.54 | 3,639,821 | -0.68(-1.47%) |
Jan 05, 2021 | 43.20 | 46.33 | 42.37 | 46.22 | 3,502,597 | +2.58(+5.91%) |