Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 48.74 | 52.78 | 48.46 | 50.79 | 1,366,936 | +3.78(+8.04%) |
Mar 30, 2021 | 43.53 | 47.53 | 42.51 | 47.01 | 786,907 | +2.53(+5.69%) |
Mar 29, 2021 | 45.84 | 47.96 | 44.05 | 44.48 | 1,122,046 | -1.47(-3.20%) |
Mar 26, 2021 | 50.40 | 50.87 | 45.21 | 45.95 | 1,529,800 | -4.22(-8.41%) |
Mar 25, 2021 | 47.06 | 50.66 | 45.58 | 50.17 | 2,306,071 | -1.50(-2.90%) |
Mar 24, 2021 | 60.03 | 60.99 | 50.78 | 51.67 | 1,993,088 | -8.22(-13.73%) |
Mar 23, 2021 | 62.60 | 66.88 | 59.20 | 59.89 | 1,941,594 | -2.61(-4.18%) |
Mar 22, 2021 | 57.20 | 62.96 | 55.90 | 62.50 | 1,536,423 | +4.90(+8.51%) |
Mar 19, 2021 | 54.30 | 58.25 | 51.57 | 57.60 | 3,150,500 | +4.25(+7.97%) |
Mar 18, 2021 | 54.50 | 56.32 | 52.79 | 53.35 | 1,221,305 | -3.33(-5.88%) |
Mar 17, 2021 | 52.00 | 58.77 | 51.22 | 56.68 | 1,062,341 | +0.99(+1.78%) |
Mar 16, 2021 | 59.62 | 61.30 | 52.28 | 55.69 | 1,667,320 | -4.77(-7.89%) |
Mar 15, 2021 | 54.12 | 61.47 | 53.01 | 60.46 | 1,782,644 | +6.91(+12.90%) |
Mar 12, 2021 | 51.33 | 54.01 | 49.81 | 53.55 | 1,053,000 | -0.52(-0.96%) |
Mar 11, 2021 | 50.67 | 54.31 | 49.20 | 54.07 | 1,873,036 | +4.30(+8.64%) |
Mar 10, 2021 | 54.33 | 57.25 | 49.54 | 49.77 | 2,100,910 | -1.15(-2.26%) |
Mar 09, 2021 | 50.75 | 54.80 | 49.34 | 50.92 | 1,768,297 | +4.36(+9.36%) |
Mar 08, 2021 | 50.20 | 55.42 | 45.41 | 46.56 | 2,080,393 | -2.14(-4.39%) |
Mar 05, 2021 | 53.31 | 56.56 | 40.00 | 48.70 | 3,841,900 | -4.28(-8.08%) |
Mar 04, 2021 | 62.96 | 64.58 | 52.09 | 52.98 | 2,882,360 | -10.99(-17.18%) |
Mar 03, 2021 | 67.88 | 69.39 | 62.23 | 63.97 | 1,255,091 | -3.96(-5.83%) |
Mar 02, 2021 | 69.74 | 69.99 | 66.10 | 67.93 | 911,483 | -1.56(-2.24%) |
Mar 01, 2021 | 69.76 | 71.42 | 68.63 | 69.49 | 834,854 | +2.76(+4.14%) |
Feb 26, 2021 | 72.10 | 73.68 | 65.10 | 66.73 | 1,551,700 | -4.43(-6.23%) |
Feb 25, 2021 | 73.18 | 76.46 | 69.00 | 71.16 | 1,116,397 | -4.57(-6.03%) |
Feb 24, 2021 | 74.99 | 78.45 | 69.97 | 75.73 | 979,442 | +1.74(+2.35%) |
Feb 23, 2021 | 71.13 | 75.28 | 61.01 | 73.99 | 2,019,361 | -1.41(-1.87%) |
Feb 22, 2021 | 78.18 | 84.49 | 74.54 | 75.40 | 2,202,529 | -4.36(-5.47%) |
Feb 19, 2021 | 69.67 | 83.13 | 69.67 | 79.76 | 2,989,200 | +10.51(+15.18%) |
Feb 18, 2021 | 66.00 | 70.50 | 63.43 | 69.25 | 1,522,781 | -0.21(-0.30%) |
Feb 17, 2021 | 73.01 | 75.49 | 66.33 | 69.46 | 1,679,672 | -6.19(-8.18%) |
Feb 16, 2021 | 78.39 | 81.39 | 70.09 | 75.65 | 2,208,375 | -0.59(-0.77%) |
Feb 12, 2021 | 67.56 | 77.84 | 66.37 | 76.24 | 2,475,100 | +9.49(+14.22%) |
Feb 11, 2021 | 69.49 | 69.85 | 63.25 | 66.75 | 3,448,046 | +13.70(+25.82%) |
Feb 10, 2021 | 55.95 | 56.33 | 50.01 | 53.05 | 1,042,756 | -1.79(-3.26%) |
Feb 09, 2021 | 56.19 | 57.88 | 53.30 | 54.84 | 921,868 | -1.02(-1.83%) |
Feb 08, 2021 | 59.79 | 61.46 | 52.80 | 55.86 | 1,805,454 | +1.69(+3.12%) |
Feb 05, 2021 | 50.89 | 55.74 | 50.57 | 54.17 | 1,952,100 | +4.93(+10.01%) |
Feb 04, 2021 | 45.91 | 50.66 | 45.44 | 49.24 | 1,296,922 | +4.07(+9.01%) |
Feb 03, 2021 | 44.11 | 46.37 | 44.00 | 45.17 | 1,078,175 | +1.41(+3.22%) |
Feb 02, 2021 | 43.51 | 45.74 | 42.62 | 43.76 | 717,255 | +0.81(+1.89%) |
Feb 01, 2021 | 42.65 | 44.20 | 39.90 | 42.95 | 841,536 | +1.97(+4.81%) |
Jan 29, 2021 | 41.38 | 44.40 | 39.92 | 40.98 | 784,700 | -2.04(-4.74%) |
Jan 28, 2021 | 39.08 | 43.55 | 38.56 | 43.02 | 954,180 | +5.02(+13.21%) |
Jan 27, 2021 | 39.20 | 42.83 | 37.11 | 38.00 | 1,378,257 | -1.87(-4.69%) |
Jan 26, 2021 | 47.15 | 47.26 | 39.00 | 39.87 | 1,772,024 | -5.61(-12.34%) |
Jan 25, 2021 | 45.88 | 47.08 | 42.02 | 45.48 | 1,464,990 | +2.56(+5.96%) |
Jan 22, 2021 | 44.22 | 45.00 | 42.66 | 42.92 | 1,344,400 | +0.24(+0.56%) |
Jan 21, 2021 | 44.25 | 44.98 | 42.52 | 42.68 | 816,836 | -1.07(-2.45%) |
Jan 20, 2021 | 41.46 | 45.86 | 41.01 | 43.75 | 1,390,952 | +3.20(+7.89%) |
Jan 19, 2021 | 40.79 | 41.24 | 38.10 | 40.55 | 972,688 | +1.55(+3.97%) |
Jan 15, 2021 | 40.00 | 41.44 | 38.04 | 39.00 | 704,100 | -0.67(-1.69%) |
Jan 14, 2021 | 41.85 | 42.33 | 39.16 | 39.67 | 1,896,054 | +0.55(+1.41%) |
Jan 13, 2021 | 39.68 | 42.71 | 38.75 | 39.12 | 1,934,500 | +2.12(+5.73%) |
Jan 12, 2021 | 36.47 | 40.84 | 35.68 | 37.00 | 1,386,828 | +3.42(+10.18%) |
Jan 11, 2021 | 35.94 | 37.64 | 32.72 | 33.58 | 649,924 | -0.98(-2.84%) |
Jan 08, 2021 | 37.93 | 38.76 | 33.69 | 34.56 | 1,292,900 | -3.76(-9.81%) |
Jan 07, 2021 | 35.24 | 40.66 | 35.06 | 38.32 | 4,264,398 | +3.73(+10.78%) |
Jan 06, 2021 | 31.19 | 35.88 | 31.00 | 34.59 | 770,309 | +2.62(+8.20%) |
Jan 05, 2021 | 30.77 | 33.90 | 30.77 | 31.97 | 373,415 | -0.13(-0.40%) |