Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.01 | 35.70 | 33.82 | 35.43 | 594,797 | +0.68(+1.96%) |
Mar 30, 2021 | 34.55 | 35.07 | 33.70 | 34.75 | 432,157 | +0.20(+0.58%) |
Mar 29, 2021 | 34.99 | 36.43 | 34.32 | 34.55 | 590,333 | -0.64(-1.82%) |
Mar 26, 2021 | 37.36 | 38.00 | 34.90 | 35.19 | 643,700 | -1.74(-4.71%) |
Mar 25, 2021 | 38.51 | 39.18 | 36.50 | 36.93 | 683,099 | -1.89(-4.87%) |
Mar 24, 2021 | 42.50 | 42.89 | 38.17 | 38.82 | 916,167 | -3.66(-8.62%) |
Mar 23, 2021 | 46.26 | 46.83 | 41.81 | 42.48 | 1,461,245 | -3.61(-7.83%) |
Mar 22, 2021 | 47.16 | 49.58 | 45.60 | 46.09 | 1,111,583 | -2.29(-4.73%) |
Mar 19, 2021 | 43.98 | 48.38 | 42.87 | 48.38 | 4,588,400 | +1.68(+3.60%) |
Mar 18, 2021 | 53.78 | 53.78 | 46.00 | 46.70 | 1,033,468 | -9.09(-16.29%) |
Mar 17, 2021 | 57.27 | 59.04 | 50.22 | 55.79 | 812,546 | -7.01(-11.16%) |
Mar 16, 2021 | 65.80 | 66.94 | 62.30 | 62.80 | 94,910 | -1.31(-2.04%) |
Mar 15, 2021 | 59.83 | 64.57 | 58.88 | 64.11 | 92,936 | +3.31(+5.44%) |
Mar 12, 2021 | 60.00 | 70.33 | 55.51 | 60.80 | 176,900 | -0.38(-0.62%) |
Mar 11, 2021 | 60.96 | 61.48 | 58.37 | 61.18 | 69,476 | +2.35(+3.99%) |
Mar 10, 2021 | 57.20 | 62.25 | 57.20 | 58.83 | 168,284 | +2.88(+5.15%) |
Mar 09, 2021 | 54.47 | 56.50 | 54.47 | 55.95 | 93,729 | +2.58(+4.83%) |
Mar 08, 2021 | 52.52 | 55.24 | 52.27 | 53.37 | 70,154 | +1.02(+1.95%) |
Mar 05, 2021 | 51.62 | 53.16 | 49.26 | 52.35 | 114,100 | +0.94(+1.83%) |
Mar 04, 2021 | 54.00 | 54.08 | 49.00 | 51.41 | 107,594 | -3.23(-5.91%) |
Mar 03, 2021 | 54.12 | 56.07 | 51.94 | 54.64 | 78,932 | +0.21(+0.39%) |
Mar 02, 2021 | 56.10 | 56.89 | 54.14 | 54.43 | 46,718 | -1.95(-3.46%) |
Mar 01, 2021 | 54.45 | 56.92 | 53.22 | 56.38 | 53,851 | +3.87(+7.37%) |
Feb 26, 2021 | 49.67 | 55.66 | 49.67 | 52.51 | 91,800 | +2.01(+3.98%) |
Feb 25, 2021 | 53.59 | 53.95 | 49.07 | 50.50 | 91,287 | -3.01(-5.63%) |
Feb 24, 2021 | 52.95 | 53.76 | 49.18 | 53.51 | 93,912 | +1.62(+3.12%) |
Feb 23, 2021 | 53.81 | 54.64 | 48.13 | 51.89 | 237,164 | -3.53(-6.37%) |
Feb 22, 2021 | 59.73 | 61.25 | 54.49 | 55.42 | 132,144 | -5.42(-8.91%) |
Feb 19, 2021 | 60.50 | 60.93 | 58.87 | 60.84 | 93,000 | +1.00(+1.67%) |
Feb 18, 2021 | 56.27 | 61.00 | 54.24 | 59.84 | 103,149 | +2.62(+4.58%) |
Feb 17, 2021 | 57.67 | 57.99 | 55.69 | 57.22 | 38,595 | -0.62(-1.07%) |
Feb 16, 2021 | 59.50 | 59.50 | 57.18 | 57.84 | 62,075 | -0.40(-0.69%) |
Feb 12, 2021 | 58.58 | 58.93 | 56.49 | 58.24 | 76,400 | +0.09(+0.15%) |
Feb 11, 2021 | 57.52 | 60.62 | 57.35 | 58.15 | 84,612 | +0.68(+1.18%) |
Feb 10, 2021 | 57.88 | 58.66 | 56.37 | 57.47 | 109,236 | +0.59(+1.04%) |
Feb 09, 2021 | 55.52 | 58.91 | 54.50 | 56.88 | 76,924 | +1.20(+2.16%) |
Feb 08, 2021 | 53.50 | 56.49 | 52.65 | 55.68 | 67,294 | +1.91(+3.55%) |
Feb 05, 2021 | 53.37 | 54.43 | 52.35 | 53.77 | 61,300 | +0.58(+1.09%) |
Feb 04, 2021 | 57.98 | 58.70 | 52.39 | 53.19 | 109,959 | -4.81(-8.29%) |
Feb 03, 2021 | 56.89 | 58.24 | 55.13 | 58.00 | 101,068 | +1.00(+1.75%) |
Feb 02, 2021 | 58.39 | 58.85 | 55.06 | 57.00 | 103,060 | -0.09(-0.16%) |
Feb 01, 2021 | 56.00 | 59.71 | 55.27 | 57.09 | 168,812 | +2.09(+3.80%) |
Jan 29, 2021 | 52.05 | 55.28 | 50.86 | 55.00 | 171,500 | +2.40(+4.56%) |
Jan 28, 2021 | 52.81 | 55.00 | 50.64 | 52.60 | 134,538 | -0.50(-0.94%) |
Jan 27, 2021 | 51.33 | 54.38 | 49.55 | 53.10 | 253,076 | -1.04(-1.92%) |
Jan 26, 2021 | 48.61 | 55.43 | 48.61 | 54.14 | 256,569 | +6.61(+13.91%) |
Jan 25, 2021 | 45.80 | 48.48 | 45.60 | 47.53 | 142,606 | +3.03(+6.81%) |
Jan 22, 2021 | 41.51 | 44.52 | 41.26 | 44.50 | 136,500 | +2.51(+5.98%) |
Jan 21, 2021 | 40.23 | 43.00 | 40.23 | 41.99 | 117,810 | +1.74(+4.32%) |
Jan 20, 2021 | 39.49 | 40.46 | 39.00 | 40.25 | 338,856 | +0.91(+2.31%) |
Jan 19, 2021 | 39.00 | 39.79 | 38.34 | 39.34 | 76,703 | +0.90(+2.34%) |
Jan 15, 2021 | 37.75 | 39.00 | 37.16 | 38.44 | 134,900 | +0.16(+0.42%) |
Jan 14, 2021 | 40.59 | 41.45 | 38.18 | 38.28 | 117,532 | -2.09(-5.18%) |
Jan 13, 2021 | 39.58 | 42.62 | 39.52 | 40.37 | 174,630 | +1.36(+3.49%) |
Jan 12, 2021 | 39.03 | 40.91 | 38.28 | 39.01 | 136,955 | +0.30(+0.77%) |
Jan 11, 2021 | 39.77 | 39.77 | 38.31 | 38.71 | 107,037 | -1.07(-2.69%) |
Jan 08, 2021 | 40.72 | 40.98 | 38.57 | 39.78 | 61,700 | -0.60(-1.49%) |
Jan 07, 2021 | 39.80 | 41.62 | 38.75 | 40.38 | 111,475 | +1.28(+3.27%) |
Jan 06, 2021 | 38.32 | 40.49 | 37.54 | 39.10 | 155,907 | +1.02(+2.68%) |
Jan 05, 2021 | 37.51 | 38.97 | 37.16 | 38.08 | 113,004 | +0.50(+1.33%) |