Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 38.25 | 39.13 | 38.25 | 39.12 | 26,790 | +0.87(+2.27%) |
Mar 30, 2021 | 36.43 | 38.25 | 36.43 | 38.25 | 15,568 | +1.83(+5.01%) |
Mar 29, 2021 | 35.00 | 37.25 | 35.00 | 36.42 | 24,801 | -2.03(-5.27%) |
Mar 26, 2021 | 37.59 | 39.30 | 37.59 | 38.45 | 38,000 | +1.32(+3.56%) |
Mar 25, 2021 | 36.74 | 37.35 | 36.50 | 37.13 | 393,644 | +0.28(+0.76%) |
Mar 24, 2021 | 38.26 | 38.26 | 36.50 | 36.85 | 22,631 | -2.29(-5.85%) |
Mar 23, 2021 | 40.19 | 40.19 | 39.02 | 39.14 | 18,636 | -2.39(-5.77%) |
Mar 22, 2021 | 42.68 | 42.68 | 41.05 | 41.53 | 53,676 | -1.62(-3.74%) |
Mar 19, 2021 | 42.25 | 43.15 | 41.80 | 43.15 | 26,900 | +0.73(+1.72%) |
Mar 18, 2021 | 43.12 | 43.44 | 42.41 | 42.42 | 30,491 | +0.02(+0.05%) |
Mar 17, 2021 | 40.57 | 42.90 | 40.57 | 42.40 | 115,731 | -0.50(-1.17%) |
Mar 16, 2021 | 43.72 | 43.72 | 41.50 | 42.90 | 22,861 | +1.40(+3.37%) |
Mar 15, 2021 | 41.29 | 41.63 | 40.80 | 41.50 | 57,111 | -1.45(-3.38%) |
Mar 12, 2021 | 44.24 | 44.24 | 41.55 | 42.95 | 47,700 | -2.14(-4.76%) |
Mar 11, 2021 | 44.25 | 45.20 | 44.00 | 45.09 | 130,079 | +3.84(+9.32%) |
Mar 10, 2021 | 41.34 | 41.94 | 40.70 | 41.25 | 70,797 | -0.70(-1.67%) |
Mar 09, 2021 | 37.74 | 41.95 | 37.74 | 41.95 | 69,176 | +2.60(+6.61%) |
Mar 08, 2021 | 41.19 | 41.42 | 39.35 | 39.35 | 45,037 | -4.09(-9.42%) |
Mar 05, 2021 | 43.59 | 44.00 | 42.23 | 43.44 | 45,600 | -0.01(-0.02%) |
Mar 04, 2021 | 44.18 | 45.00 | 42.37 | 43.45 | 77,378 | -3.05(-6.56%) |
Mar 03, 2021 | 49.08 | 49.08 | 46.07 | 46.50 | 66,706 | -0.10(-0.21%) |
Mar 02, 2021 | 46.93 | 48.39 | 46.40 | 46.60 | 678,534 | -1.86(-3.84%) |
Mar 01, 2021 | 47.00 | 48.49 | 46.58 | 48.46 | 170,969 | +2.36(+5.12%) |
Feb 26, 2021 | 45.41 | 46.10 | 43.39 | 46.10 | 254,100 | -0.49(-1.06%) |
Feb 25, 2021 | 49.40 | 49.40 | 46.57 | 46.59 | 18,996 | -1.02(-2.14%) |
Feb 24, 2021 | 47.51 | 47.63 | 46.40 | 47.61 | 145,420 | -3.30(-6.48%) |
Feb 23, 2021 | 51.18 | 51.18 | 48.59 | 50.91 | 40,286 | -0.07(-0.14%) |
Feb 22, 2021 | 50.00 | 53.24 | 50.00 | 50.98 | 47,359 | -4.03(-7.33%) |
Feb 19, 2021 | 55.00 | 55.18 | 54.00 | 55.01 | 19,000 | -0.22(-0.40%) |
Feb 18, 2021 | 55.49 | 58.84 | 54.40 | 55.23 | 104,567 | -2.73(-4.71%) |
Feb 17, 2021 | 58.25 | 58.30 | 56.95 | 57.96 | 18,293 | +1.23(+2.18%) |
Feb 16, 2021 | 57.50 | 57.50 | 56.30 | 56.73 | 888,565 | -0.98(-1.70%) |
Feb 12, 2021 | 59.24 | 59.24 | 55.64 | 57.71 | 18,700 | -0.30(-0.52%) |
Feb 11, 2021 | 57.39 | 58.10 | 57.39 | 58.01 | 759,575 | +2.62(+4.73%) |
Feb 10, 2021 | 54.77 | 57.49 | 54.77 | 55.39 | 544,633 | +1.79(+3.34%) |
Feb 09, 2021 | 54.64 | 54.64 | 52.70 | 53.60 | 14,196 | +0.75(+1.42%) |
Feb 08, 2021 | 52.48 | 53.00 | 52.48 | 52.85 | 23,495 | +1.14(+2.20%) |
Feb 05, 2021 | 53.46 | 53.46 | 51.70 | 51.71 | 43,900 | +0.22(+0.43%) |
Feb 04, 2021 | 52.00 | 53.24 | 49.99 | 51.49 | 14,672 | -1.41(-2.67%) |
Feb 03, 2021 | 53.69 | 53.69 | 52.78 | 52.90 | 31,934 | +2.05(+4.03%) |
Feb 02, 2021 | 52.77 | 52.77 | 50.61 | 50.85 | 33,570 | +0.45(+0.90%) |
Feb 01, 2021 | 48.85 | 51.00 | 48.85 | 50.40 | 35,948 | +4.14(+8.95%) |
Jan 29, 2021 | 47.10 | 47.10 | 45.71 | 46.26 | 25,300 | -0.80(-1.70%) |
Jan 28, 2021 | 46.34 | 47.10 | 44.26 | 47.06 | 21,539 | +1.06(+2.30%) |
Jan 27, 2021 | 45.31 | 47.43 | 45.31 | 46.00 | 33,137 | -3.37(-6.82%) |
Jan 26, 2021 | 49.40 | 50.55 | 48.78 | 49.37 | 72,714 | -1.78(-3.49%) |
Jan 25, 2021 | 53.20 | 53.20 | 49.78 | 51.15 | 72,278 | +1.75(+3.54%) |
Jan 22, 2021 | 50.00 | 50.00 | 48.00 | 49.40 | 180,800 | +1.27(+2.64%) |
Jan 21, 2021 | 49.19 | 49.19 | 47.73 | 48.13 | 56,840 | +0.41(+0.87%) |
Jan 20, 2021 | 47.86 | 48.78 | 47.32 | 47.72 | 177,925 | +3.41(+7.70%) |
Jan 19, 2021 | 42.45 | 44.34 | 42.45 | 44.30 | 87,265 | +4.94(+12.55%) |
Jan 15, 2021 | 39.59 | 39.90 | 38.34 | 39.36 | 48,500 | -0.85(-2.10%) |
Jan 14, 2021 | 39.98 | 40.83 | 39.98 | 40.21 | 524,395 | +1.76(+4.58%) |
Jan 13, 2021 | 38.50 | 38.75 | 37.94 | 38.45 | 588,754 | -0.35(-0.90%) |
Jan 12, 2021 | 38.59 | 40.35 | 38.00 | 38.80 | 512,407 | -0.84(-2.12%) |
Jan 11, 2021 | 40.32 | 40.58 | 39.35 | 39.64 | 714,097 | -2.11(-5.05%) |
Jan 08, 2021 | 40.02 | 42.25 | 40.02 | 41.75 | 321,400 | +2.12(+5.34%) |
Jan 07, 2021 | 39.32 | 39.75 | 39.25 | 39.63 | 615,087 | +0.31(+0.80%) |
Jan 06, 2021 | 39.18 | 40.00 | 39.08 | 39.32 | 72,950 | +0.46(+1.18%) |
Jan 05, 2021 | 38.32 | 38.86 | 37.25 | 38.86 | 108,344 | +1.62(+4.34%) |