Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 36.16 | 36.98 | 34.79 | 35.46 | 7,364,676 | -0.07(-0.20%) |
Mar 30, 2021 | 33.20 | 35.92 | 31.65 | 35.53 | 10,966,895 | +3.55(+11.10%) |
Mar 29, 2021 | 34.10 | 34.71 | 31.60 | 31.98 | 8,417,553 | -2.57(-7.44%) |
Mar 26, 2021 | 35.00 | 35.55 | 32.33 | 34.55 | 8,463,700 | -0.78(-2.21%) |
Mar 25, 2021 | 32.50 | 36.10 | 32.22 | 35.33 | 11,613,551 | +1.27(+3.73%) |
Mar 24, 2021 | 39.02 | 39.18 | 33.71 | 34.06 | 9,346,008 | -4.61(-11.92%) |
Mar 23, 2021 | 40.50 | 41.07 | 37.62 | 38.67 | 6,496,655 | -2.29(-5.59%) |
Mar 22, 2021 | 42.95 | 43.13 | 40.88 | 40.96 | 6,341,408 | -1.18(-2.80%) |
Mar 19, 2021 | 42.77 | 43.63 | 40.30 | 42.14 | 13,313,200 | -0.36(-0.85%) |
Mar 18, 2021 | 48.00 | 48.01 | 42.00 | 42.50 | 13,613,772 | -7.58(-15.14%) |
Mar 17, 2021 | 46.19 | 51.25 | 45.81 | 50.08 | 5,252,036 | +1.91(+3.97%) |
Mar 16, 2021 | 52.07 | 52.30 | 46.41 | 48.17 | 6,789,019 | -3.38(-6.56%) |
Mar 15, 2021 | 47.92 | 51.86 | 47.10 | 51.55 | 8,483,168 | +3.63(+7.58%) |
Mar 12, 2021 | 46.00 | 48.79 | 45.00 | 47.92 | 5,536,700 | -1.27(-2.58%) |
Mar 11, 2021 | 44.50 | 49.38 | 43.61 | 49.19 | 11,481,059 | +6.96(+16.48%) |
Mar 10, 2021 | 43.19 | 44.42 | 40.40 | 42.23 | 6,648,792 | +0.60(+1.44%) |
Mar 09, 2021 | 36.36 | 42.00 | 35.71 | 41.63 | 8,391,327 | +7.80(+23.06%) |
Mar 08, 2021 | 37.34 | 38.76 | 33.61 | 33.83 | 6,661,739 | -3.50(-9.38%) |
Mar 05, 2021 | 39.51 | 39.79 | 31.42 | 37.33 | 11,670,500 | -1.11(-2.89%) |
Mar 04, 2021 | 40.15 | 41.75 | 36.18 | 38.44 | 10,615,931 | -3.38(-8.08%) |
Mar 03, 2021 | 44.01 | 45.41 | 41.35 | 41.82 | 5,370,098 | -2.45(-5.53%) |
Mar 02, 2021 | 48.50 | 49.47 | 43.00 | 44.27 | 5,908,304 | -2.75(-5.85%) |
Mar 01, 2021 | 46.95 | 47.91 | 44.73 | 47.02 | 5,089,198 | +2.71(+6.12%) |
Feb 26, 2021 | 45.21 | 45.88 | 41.68 | 44.31 | 8,908,400 | -1.89(-4.09%) |
Feb 25, 2021 | 51.01 | 54.19 | 45.05 | 46.20 | 8,461,401 | -5.78(-11.12%) |
Feb 24, 2021 | 46.11 | 54.92 | 44.70 | 51.98 | 15,000,422 | +3.27(+6.71%) |
Feb 23, 2021 | 46.33 | 49.16 | 41.52 | 48.71 | 8,915,026 | -2.77(-5.38%) |
Feb 22, 2021 | 54.00 | 54.30 | 50.69 | 51.48 | 7,966,042 | -4.44(-7.94%) |
Feb 19, 2021 | 55.94 | 57.96 | 55.13 | 55.92 | 3,898,300 | +1.39(+2.55%) |
Feb 18, 2021 | 57.62 | 58.43 | 53.38 | 54.53 | 6,697,003 | -4.86(-8.18%) |
Feb 17, 2021 | 62.00 | 62.00 | 57.01 | 59.39 | 4,789,829 | -2.43(-3.93%) |
Feb 16, 2021 | 64.08 | 66.30 | 61.61 | 61.82 | 4,687,462 | -0.61(-0.98%) |
Feb 12, 2021 | 62.30 | 65.16 | 60.04 | 62.43 | 3,542,200 | -0.36(-0.57%) |
Feb 11, 2021 | 67.00 | 67.47 | 61.80 | 62.79 | 4,886,630 | -2.72(-4.15%) |
Feb 10, 2021 | 65.51 | 69.89 | 63.62 | 65.51 | 6,952,280 | +0.02(+0.03%) |
Feb 09, 2021 | 62.28 | 66.45 | 61.80 | 65.49 | 6,136,210 | +4.21(+6.87%) |
Feb 08, 2021 | 62.03 | 64.50 | 61.25 | 61.28 | 4,617,692 | +0.05(+0.08%) |
Feb 05, 2021 | 65.56 | 65.70 | 60.56 | 61.23 | 6,295,800 | -3.01(-4.69%) |
Feb 04, 2021 | 65.00 | 67.48 | 63.83 | 64.24 | 5,784,583 | +0.06(+0.09%) |
Feb 03, 2021 | 62.59 | 66.25 | 61.59 | 64.18 | 7,907,840 | +2.79(+4.54%) |
Feb 02, 2021 | 66.01 | 67.67 | 61.08 | 61.39 | 10,491,248 | -1.41(-2.25%) |
Feb 01, 2021 | 59.50 | 64.88 | 56.40 | 62.80 | 12,453,345 | +5.25(+9.12%) |
Jan 29, 2021 | 58.11 | 62.38 | 54.80 | 57.55 | 11,383,800 | +1.10(+1.95%) |
Jan 28, 2021 | 57.35 | 62.00 | 54.50 | 56.45 | 7,244,805 | -0.92(-1.60%) |
Jan 27, 2021 | 56.00 | 65.50 | 54.25 | 57.37 | 11,910,806 | -0.54(-0.93%) |
Jan 26, 2021 | 59.06 | 62.72 | 56.31 | 57.91 | 8,692,528 | -0.88(-1.50%) |
Jan 25, 2021 | 58.01 | 60.67 | 48.12 | 58.79 | 20,039,258 | +1.83(+3.21%) |
Jan 22, 2021 | 45.07 | 57.43 | 45.02 | 56.96 | 26,050,000 | +11.39(+24.99%) |
Jan 21, 2021 | 43.83 | 46.55 | 41.26 | 45.57 | 10,990,095 | +1.88(+4.30%) |
Jan 20, 2021 | 45.87 | 47.65 | 42.62 | 43.69 | 7,712,056 | -1.87(-4.10%) |
Jan 19, 2021 | 44.86 | 45.75 | 42.22 | 45.56 | 6,936,847 | +2.09(+4.81%) |
Jan 15, 2021 | 46.83 | 48.00 | 42.02 | 43.47 | 9,629,300 | -3.39(-7.23%) |
Jan 14, 2021 | 44.92 | 47.88 | 44.51 | 46.86 | 13,259,468 | +3.56(+8.22%) |
Jan 13, 2021 | 40.35 | 45.96 | 38.80 | 43.30 | 18,161,624 | +2.87(+7.10%) |
Jan 12, 2021 | 37.05 | 40.99 | 36.26 | 40.43 | 9,842,768 | +3.95(+10.83%) |
Jan 11, 2021 | 35.94 | 38.26 | 35.44 | 36.48 | 5,848,406 | -0.74(-1.99%) |
Jan 08, 2021 | 39.29 | 39.99 | 35.68 | 37.22 | 9,132,500 | -0.63(-1.66%) |
Jan 07, 2021 | 34.82 | 39.35 | 34.59 | 37.85 | 13,450,288 | +4.64(+13.97%) |
Jan 06, 2021 | 35.80 | 36.69 | 33.00 | 33.21 | 10,443,534 | -3.03(-8.36%) |
Jan 05, 2021 | 34.35 | 37.44 | 34.11 | 36.24 | 7,342,104 | +0.56(+1.57%) |