Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 48.00 | 50.10 | 47.55 | 49.80 | 127,440 | +1.95(+4.08%) |
Mar 30, 2021 | 45.90 | 48.30 | 44.25 | 47.85 | 154,740 | +1.80(+3.91%) |
Mar 29, 2021 | 48.75 | 49.50 | 45.90 | 46.05 | 144,709 | -2.55(-5.25%) |
Mar 26, 2021 | 51.75 | 51.75 | 46.65 | 48.60 | 164,066 | -3.30(-6.36%) |
Mar 25, 2021 | 46.35 | 51.90 | 45.60 | 51.90 | 232,522 | +5.85(+12.70%) |
Mar 24, 2021 | 49.95 | 50.70 | 45.75 | 46.05 | 184,177 | -3.60(-7.25%) |
Mar 23, 2021 | 52.80 | 52.80 | 48.90 | 49.65 | 155,659 | -3.45(-6.50%) |
Mar 22, 2021 | 53.40 | 54.30 | 52.20 | 53.10 | 103,495 | +0.00(+0.00%) |
Mar 19, 2021 | 52.35 | 53.40 | 50.25 | 53.10 | 156,333 | +1.80(+3.51%) |
Mar 18, 2021 | 52.65 | 55.35 | 50.55 | 51.30 | 228,643 | -1.35(-2.56%) |
Mar 17, 2021 | 52.95 | 54.00 | 51.60 | 52.65 | 124,040 | -1.80(-3.31%) |
Mar 16, 2021 | 56.70 | 56.85 | 51.75 | 54.45 | 191,339 | -1.50(-2.68%) |
Mar 15, 2021 | 54.90 | 57.45 | 54.15 | 55.95 | 280,240 | +4.50(+8.75%) |
Mar 12, 2021 | 51.60 | 51.75 | 49.50 | 51.45 | 110,760 | -1.35(-2.56%) |
Mar 11, 2021 | 51.45 | 53.55 | 50.55 | 52.80 | 174,831 | +1.65(+3.23%) |
Mar 10, 2021 | 50.85 | 51.30 | 48.15 | 51.15 | 210,157 | +0.75(+1.49%) |
Mar 09, 2021 | 46.80 | 51.15 | 46.35 | 50.40 | 202,973 | +5.10(+11.26%) |
Mar 08, 2021 | 48.15 | 48.45 | 44.25 | 45.30 | 118,582 | -2.25(-4.73%) |
Mar 05, 2021 | 47.25 | 47.70 | 41.77 | 47.55 | 304,353 | +0.75(+1.60%) |
Mar 04, 2021 | 50.25 | 51.30 | 45.15 | 46.80 | 267,863 | -3.75(-7.42%) |
Mar 03, 2021 | 53.25 | 54.00 | 50.40 | 50.55 | 175,637 | -3.30(-6.13%) |
Mar 02, 2021 | 54.45 | 55.50 | 52.95 | 53.85 | 135,362 | -0.75(-1.37%) |
Mar 01, 2021 | 54.00 | 54.75 | 53.25 | 54.60 | 91,242 | +1.65(+3.12%) |
Feb 26, 2021 | 53.10 | 54.60 | 50.10 | 52.95 | 219,760 | +1.20(+2.32%) |
Feb 25, 2021 | 54.60 | 55.80 | 50.55 | 51.75 | 208,275 | -3.90(-7.01%) |
Feb 24, 2021 | 54.75 | 57.90 | 54.15 | 55.65 | 132,948 | +0.45(+0.82%) |
Feb 23, 2021 | 55.35 | 57.45 | 51.15 | 55.20 | 228,073 | -2.10(-3.66%) |
Feb 22, 2021 | 60.60 | 61.80 | 57.15 | 57.30 | 152,572 | -4.05(-6.60%) |
Feb 19, 2021 | 60.30 | 62.92 | 60.00 | 61.35 | 129,766 | +1.95(+3.28%) |
Feb 18, 2021 | 60.15 | 61.20 | 57.90 | 59.40 | 131,891 | -2.25(-3.65%) |
Feb 17, 2021 | 61.50 | 62.55 | 59.25 | 61.65 | 199,023 | +0.15(+0.24%) |
Feb 16, 2021 | 66.15 | 66.90 | 61.20 | 61.50 | 210,251 | -4.50(-6.82%) |
Feb 12, 2021 | 66.00 | 66.60 | 63.00 | 66.00 | 177,393 | -0.15(-0.23%) |
Feb 11, 2021 | 69.60 | 70.50 | 64.95 | 66.15 | 201,969 | -3.45(-4.96%) |
Feb 10, 2021 | 71.55 | 72.15 | 67.05 | 69.60 | 171,276 | -1.95(-2.73%) |
Feb 09, 2021 | 72.60 | 73.35 | 70.80 | 71.55 | 141,631 | -0.15(-0.21%) |
Feb 08, 2021 | 70.50 | 72.60 | 69.00 | 71.70 | 179,731 | +1.65(+2.36%) |
Feb 05, 2021 | 70.20 | 70.20 | 67.65 | 70.05 | 141,920 | +0.45(+0.65%) |
Feb 04, 2021 | 68.10 | 71.10 | 66.15 | 69.60 | 200,146 | +2.55(+3.80%) |
Feb 03, 2021 | 67.50 | 69.75 | 65.25 | 67.05 | 263,073 | +1.80(+2.76%) |
Feb 02, 2021 | 66.90 | 67.65 | 63.30 | 65.25 | 246,437 | +2.10(+3.33%) |
Feb 01, 2021 | 62.55 | 63.60 | 60.15 | 63.15 | 148,800 | +0.60(+0.96%) |
Jan 29, 2021 | 63.15 | 65.85 | 57.90 | 62.55 | 283,946 | -0.75(-1.18%) |
Jan 28, 2021 | 62.40 | 65.10 | 61.20 | 63.30 | 217,419 | +1.05(+1.69%) |
Jan 27, 2021 | 65.25 | 67.65 | 60.90 | 62.25 | 284,498 | -5.10(-7.57%) |
Jan 26, 2021 | 73.20 | 73.50 | 67.05 | 67.35 | 202,751 | -4.50(-6.26%) |
Jan 25, 2021 | 78.00 | 78.30 | 61.50 | 71.85 | 482,734 | -5.55(-7.17%) |
Jan 22, 2021 | 73.35 | 77.85 | 73.20 | 77.40 | 368,306 | +5.40(+7.50%) |
Jan 21, 2021 | 75.75 | 75.75 | 71.70 | 72.00 | 188,552 | -1.95(-2.64%) |
Jan 20, 2021 | 73.20 | 76.80 | 70.05 | 73.95 | 357,937 | +3.30(+4.67%) |
Jan 19, 2021 | 69.90 | 72.45 | 67.05 | 70.65 | 167,109 | +2.85(+4.20%) |
Jan 15, 2021 | 71.10 | 73.05 | 65.43 | 67.80 | 216,473 | -2.85(-4.03%) |
Jan 14, 2021 | 66.90 | 72.60 | 65.40 | 70.65 | 243,757 | +3.90(+5.84%) |
Jan 13, 2021 | 65.40 | 67.20 | 63.45 | 66.75 | 159,138 | +1.35(+2.06%) |
Jan 12, 2021 | 66.45 | 68.40 | 63.90 | 65.40 | 211,210 | -0.45(-0.68%) |
Jan 11, 2021 | 61.50 | 66.60 | 59.55 | 65.85 | 287,505 | +3.45(+5.53%) |
Jan 08, 2021 | 62.85 | 63.30 | 58.80 | 62.40 | 199,773 | -0.45(-0.72%) |
Jan 07, 2021 | 60.15 | 63.75 | 59.25 | 62.85 | 235,314 | +3.15(+5.28%) |
Jan 06, 2021 | 63.45 | 64.35 | 57.75 | 59.70 | 296,276 | -3.45(-5.46%) |
Jan 05, 2021 | 60.00 | 65.40 | 58.50 | 63.15 | 342,295 | +3.90(+6.58%) |