Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 31.16 | 31.36 | 28.20 | 28.56 | 405,305 | -1.64(-5.43%) |
Mar 30, 2021 | 26.00 | 31.20 | 26.00 | 30.20 | 795,611 | +3.84(+14.57%) |
Mar 29, 2021 | 28.04 | 28.20 | 26.00 | 26.36 | 311,176 | -1.16(-4.22%) |
Mar 26, 2021 | 31.96 | 31.96 | 26.32 | 27.52 | 758,825 | -3.88(-12.36%) |
Mar 25, 2021 | 29.00 | 34.20 | 28.80 | 31.40 | 286,789 | +0.12(+0.38%) |
Mar 24, 2021 | 34.80 | 34.96 | 31.24 | 31.28 | 396,055 | -3.72(-10.63%) |
Mar 23, 2021 | 36.92 | 36.96 | 34.88 | 35.00 | 406,509 | -2.16(-5.81%) |
Mar 22, 2021 | 40.00 | 40.04 | 36.64 | 37.16 | 534,158 | -2.56(-6.45%) |
Mar 19, 2021 | 40.56 | 41.31 | 39.44 | 39.72 | 468,400 | -0.40(-1.00%) |
Mar 18, 2021 | 41.16 | 41.32 | 40.00 | 40.12 | 375,668 | -0.80(-1.96%) |
Mar 17, 2021 | 42.00 | 42.08 | 40.24 | 40.92 | 475,060 | -1.48(-3.49%) |
Mar 16, 2021 | 46.00 | 46.12 | 41.76 | 42.40 | 379,306 | -2.76(-6.11%) |
Mar 15, 2021 | 45.60 | 45.76 | 43.44 | 45.16 | 277,444 | +0.52(+1.16%) |
Mar 12, 2021 | 44.52 | 45.20 | 42.64 | 44.64 | 283,775 | -1.40(-3.04%) |
Mar 11, 2021 | 45.52 | 46.52 | 44.16 | 46.04 | 388,697 | +2.20(+5.02%) |
Mar 10, 2021 | 48.08 | 48.60 | 43.64 | 43.84 | 583,538 | -4.16(-8.67%) |
Mar 09, 2021 | 48.92 | 49.60 | 46.24 | 48.00 | 385,978 | +3.40(+7.62%) |
Mar 08, 2021 | 47.56 | 50.32 | 44.20 | 44.60 | 452,895 | -4.52(-9.20%) |
Mar 05, 2021 | 47.50 | 49.61 | 42.52 | 49.12 | 444,875 | +4.72(+10.63%) |
Mar 04, 2021 | 51.56 | 52.16 | 44.00 | 44.40 | 660,201 | -7.80(-14.94%) |
Mar 03, 2021 | 55.20 | 55.40 | 51.20 | 52.20 | 265,240 | -2.24(-4.11%) |
Mar 02, 2021 | 57.60 | 57.80 | 54.16 | 54.44 | 262,076 | -2.56(-4.49%) |
Mar 01, 2021 | 57.04 | 58.80 | 55.52 | 57.00 | 183,563 | +1.56(+2.81%) |
Feb 26, 2021 | 57.92 | 59.92 | 53.28 | 55.44 | 366,150 | -3.24(-5.52%) |
Feb 25, 2021 | 58.64 | 62.60 | 57.20 | 58.68 | 298,692 | -1.32(-2.20%) |
Feb 24, 2021 | 58.40 | 60.16 | 57.20 | 60.00 | 188,894 | -0.56(-0.92%) |
Feb 23, 2021 | 58.00 | 60.80 | 50.00 | 60.56 | 559,501 | -2.48(-3.93%) |
Feb 22, 2021 | 64.84 | 67.36 | 62.40 | 63.04 | 243,810 | -4.60(-6.80%) |
Feb 19, 2021 | 68.04 | 69.68 | 64.00 | 67.64 | 250,400 | +1.12(+1.68%) |
Feb 18, 2021 | 66.48 | 72.96 | 65.72 | 66.52 | 394,988 | -3.56(-5.08%) |
Feb 17, 2021 | 67.04 | 70.68 | 64.04 | 70.08 | 569,508 | +3.88(+5.86%) |
Feb 16, 2021 | 67.24 | 68.96 | 64.00 | 66.20 | 471,097 | +4.56(+7.40%) |
Feb 12, 2021 | 61.28 | 65.96 | 60.80 | 61.64 | 327,900 | -1.28(-2.03%) |
Feb 11, 2021 | 57.04 | 65.00 | 56.76 | 62.92 | 696,071 | +5.92(+10.39%) |
Feb 10, 2021 | 58.80 | 59.52 | 55.56 | 57.00 | 428,805 | -0.56(-0.97%) |
Feb 09, 2021 | 56.76 | 57.88 | 55.24 | 57.56 | 381,457 | +0.32(+0.56%) |
Feb 08, 2021 | 58.12 | 58.56 | 56.00 | 57.24 | 355,683 | -0.60(-1.04%) |
Feb 05, 2021 | 60.28 | 60.48 | 56.44 | 57.84 | 335,950 | -0.16(-0.28%) |
Feb 04, 2021 | 57.24 | 58.60 | 55.24 | 58.00 | 362,967 | +1.92(+3.42%) |
Feb 03, 2021 | 57.56 | 58.08 | 53.60 | 56.08 | 530,685 | -0.80(-1.41%) |
Feb 02, 2021 | 58.08 | 60.24 | 56.24 | 56.88 | 434,263 | +0.84(+1.50%) |
Feb 01, 2021 | 55.84 | 59.12 | 53.32 | 56.04 | 1,037,430 | -9.12(-14.00%) |
Jan 29, 2021 | 65.44 | 69.12 | 61.60 | 65.16 | 441,425 | -1.76(-2.63%) |
Jan 28, 2021 | 68.32 | 69.36 | 64.80 | 66.92 | 231,868 | -0.36(-0.54%) |
Jan 27, 2021 | 71.28 | 73.92 | 66.00 | 67.28 | 510,890 | -6.96(-9.37%) |
Jan 26, 2021 | 66.00 | 79.52 | 65.72 | 74.24 | 1,131,713 | +11.40(+18.14%) |
Jan 25, 2021 | 71.60 | 71.92 | 61.40 | 62.84 | 500,907 | -4.76(-7.04%) |
Jan 22, 2021 | 67.96 | 75.48 | 66.84 | 67.60 | 541,525 | -1.24(-1.80%) |
Jan 21, 2021 | 68.64 | 72.00 | 64.52 | 68.84 | 813,518 | -3.80(-5.23%) |
Jan 20, 2021 | 49.24 | 77.48 | 49.20 | 72.64 | 2,917,849 | +23.64(+48.24%) |
Jan 19, 2021 | 48.64 | 50.32 | 48.04 | 49.00 | 273,212 | +0.68(+1.41%) |
Jan 15, 2021 | 49.04 | 49.30 | 47.64 | 48.32 | 326,725 | -0.72(-1.47%) |
Jan 14, 2021 | 51.24 | 52.00 | 47.60 | 49.04 | 461,861 | -1.80(-3.54%) |
Jan 13, 2021 | 51.60 | 52.36 | 50.40 | 50.84 | 189,855 | -0.76(-1.47%) |
Jan 12, 2021 | 51.40 | 52.72 | 49.68 | 51.60 | 221,929 | +1.64(+3.28%) |
Jan 11, 2021 | 51.36 | 52.92 | 49.80 | 49.96 | 237,170 | -3.24(-6.09%) |
Jan 08, 2021 | 52.80 | 54.72 | 51.68 | 53.20 | 515,750 | +0.76(+1.45%) |
Jan 07, 2021 | 56.40 | 56.64 | 50.00 | 52.44 | 539,701 | -1.56(-2.89%) |
Jan 06, 2021 | 50.64 | 55.96 | 50.00 | 54.00 | 442,908 | +3.28(+6.47%) |
Jan 05, 2021 | 51.28 | 51.96 | 49.36 | 50.72 | 194,935 | -1.28(-2.46%) |