Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.12 | 36.45 | 34.77 | 36.29 | 208,233 | +1.59(+4.58%) |
Mar 30, 2021 | 33.77 | 34.96 | 33.15 | 34.70 | 181,250 | +0.61(+1.79%) |
Mar 29, 2021 | 34.35 | 34.73 | 33.16 | 34.09 | 155,591 | -0.26(-0.76%) |
Mar 26, 2021 | 34.68 | 34.72 | 33.10 | 34.35 | 159,100 | -0.16(-0.46%) |
Mar 25, 2021 | 35.00 | 35.01 | 33.50 | 34.51 | 253,630 | -0.54(-1.54%) |
Mar 24, 2021 | 38.00 | 38.01 | 34.82 | 35.05 | 243,391 | -2.78(-7.35%) |
Mar 23, 2021 | 37.66 | 38.31 | 37.15 | 37.83 | 313,187 | +0.21(+0.56%) |
Mar 22, 2021 | 38.07 | 38.43 | 37.14 | 37.62 | 151,612 | -0.27(-0.71%) |
Mar 19, 2021 | 38.17 | 38.65 | 37.20 | 37.89 | 306,200 | -0.28(-0.73%) |
Mar 18, 2021 | 39.00 | 39.51 | 38.09 | 38.17 | 190,319 | -1.65(-4.14%) |
Mar 17, 2021 | 38.50 | 39.84 | 37.70 | 39.82 | 204,816 | +0.81(+2.08%) |
Mar 16, 2021 | 40.63 | 41.16 | 38.62 | 39.01 | 151,719 | -1.52(-3.75%) |
Mar 15, 2021 | 42.17 | 42.17 | 40.16 | 40.53 | 155,375 | -0.57(-1.39%) |
Mar 12, 2021 | 40.99 | 41.57 | 40.00 | 41.10 | 185,300 | -0.77(-1.84%) |
Mar 11, 2021 | 40.96 | 42.06 | 40.76 | 41.87 | 230,080 | +1.74(+4.34%) |
Mar 10, 2021 | 41.30 | 41.95 | 39.56 | 40.13 | 177,410 | -1.12(-2.72%) |
Mar 09, 2021 | 41.06 | 42.26 | 40.40 | 41.25 | 393,876 | +2.47(+6.37%) |
Mar 08, 2021 | 40.59 | 41.67 | 38.69 | 38.78 | 194,319 | -2.16(-5.28%) |
Mar 05, 2021 | 41.66 | 42.00 | 38.50 | 40.94 | 388,200 | +0.13(+0.32%) |
Mar 04, 2021 | 43.44 | 43.49 | 39.21 | 40.81 | 410,209 | -3.28(-7.44%) |
Mar 03, 2021 | 47.70 | 47.70 | 44.02 | 44.09 | 200,143 | -3.33(-7.02%) |
Mar 02, 2021 | 49.21 | 49.49 | 47.00 | 47.42 | 190,498 | -2.15(-4.34%) |
Mar 01, 2021 | 50.50 | 50.50 | 48.95 | 49.57 | 406,714 | +0.59(+1.20%) |
Feb 26, 2021 | 50.00 | 50.64 | 48.06 | 48.98 | 367,900 | -0.84(-1.69%) |
Feb 25, 2021 | 50.11 | 51.30 | 47.41 | 49.82 | 692,674 | -2.00(-3.86%) |
Feb 24, 2021 | 49.75 | 52.05 | 47.38 | 51.82 | 326,555 | +2.07(+4.16%) |
Feb 23, 2021 | 47.50 | 52.98 | 46.35 | 49.75 | 1,159,277 | +5.22(+11.72%) |
Feb 22, 2021 | 47.89 | 48.69 | 44.44 | 44.53 | 433,371 | -3.62(-7.52%) |
Feb 19, 2021 | 47.50 | 48.98 | 47.41 | 48.15 | 225,900 | +0.96(+2.03%) |
Feb 18, 2021 | 48.10 | 48.49 | 45.83 | 47.19 | 250,728 | -1.62(-3.32%) |
Feb 17, 2021 | 49.80 | 50.95 | 47.61 | 48.81 | 338,683 | -1.80(-3.56%) |
Feb 16, 2021 | 52.04 | 54.96 | 50.40 | 50.61 | 304,567 | -0.33(-0.65%) |
Feb 12, 2021 | 49.17 | 50.94 | 48.78 | 50.94 | 133,200 | +1.07(+2.15%) |
Feb 11, 2021 | 49.90 | 51.20 | 49.17 | 49.87 | 200,522 | +0.58(+1.18%) |
Feb 10, 2021 | 50.38 | 51.00 | 47.60 | 49.29 | 228,693 | -0.71(-1.42%) |
Feb 09, 2021 | 48.54 | 51.76 | 48.54 | 50.00 | 422,636 | +1.37(+2.82%) |
Feb 08, 2021 | 49.01 | 49.69 | 48.06 | 48.63 | 335,393 | +0.31(+0.64%) |
Feb 05, 2021 | 49.66 | 49.69 | 46.45 | 48.32 | 244,300 | -0.99(-2.01%) |
Feb 04, 2021 | 49.00 | 49.48 | 47.22 | 49.31 | 241,058 | +1.27(+2.64%) |
Feb 03, 2021 | 47.87 | 48.70 | 47.10 | 48.04 | 153,544 | +0.44(+0.92%) |
Feb 02, 2021 | 47.82 | 48.01 | 46.36 | 47.60 | 272,471 | +0.74(+1.58%) |
Feb 01, 2021 | 44.77 | 47.20 | 44.11 | 46.86 | 253,066 | +1.80(+3.99%) |
Jan 29, 2021 | 46.49 | 46.49 | 44.61 | 45.06 | 534,400 | -0.67(-1.47%) |
Jan 28, 2021 | 46.00 | 47.54 | 44.18 | 45.73 | 391,544 | -0.79(-1.70%) |
Jan 27, 2021 | 41.58 | 47.29 | 41.00 | 46.52 | 738,603 | +4.18(+9.87%) |
Jan 26, 2021 | 40.21 | 42.57 | 40.15 | 42.34 | 436,652 | +2.09(+5.19%) |
Jan 25, 2021 | 41.07 | 42.11 | 40.11 | 40.25 | 334,807 | -0.38(-0.94%) |
Jan 22, 2021 | 40.14 | 41.39 | 39.46 | 40.63 | 267,700 | +0.28(+0.69%) |
Jan 21, 2021 | 40.78 | 40.78 | 39.66 | 40.35 | 281,549 | -0.12(-0.30%) |
Jan 20, 2021 | 40.02 | 40.83 | 39.80 | 40.47 | 218,339 | +0.56(+1.40%) |
Jan 19, 2021 | 38.65 | 40.30 | 38.23 | 39.91 | 515,802 | +1.74(+4.56%) |
Jan 15, 2021 | 39.65 | 39.90 | 37.38 | 38.17 | 378,200 | -1.34(-3.39%) |
Jan 14, 2021 | 38.44 | 39.59 | 37.76 | 39.51 | 193,618 | +1.15(+3.00%) |
Jan 13, 2021 | 39.19 | 39.42 | 38.23 | 38.36 | 119,927 | -0.51(-1.31%) |
Jan 12, 2021 | 38.19 | 39.01 | 38.05 | 38.87 | 152,413 | +0.46(+1.20%) |
Jan 11, 2021 | 37.95 | 39.00 | 37.40 | 38.41 | 169,684 | +0.42(+1.11%) |
Jan 08, 2021 | 39.49 | 39.49 | 37.51 | 37.99 | 238,100 | -1.23(-3.14%) |
Jan 07, 2021 | 37.96 | 39.75 | 37.83 | 39.22 | 226,432 | +1.50(+3.98%) |
Jan 06, 2021 | 37.04 | 38.13 | 35.71 | 37.72 | 459,643 | +0.30(+0.80%) |
Jan 05, 2021 | 36.77 | 38.13 | 36.43 | 37.42 | 207,494 | +0.44(+1.19%) |