Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 74.00 | 78.99 | 71.41 | 73.32 | 1,836,679 | +1.37(+1.90%) |
Mar 30, 2021 | 66.52 | 72.60 | 66.52 | 71.95 | 1,009,779 | +5.59(+8.42%) |
Mar 29, 2021 | 64.45 | 67.40 | 62.15 | 66.36 | 1,149,631 | +2.71(+4.26%) |
Mar 26, 2021 | 62.11 | 64.38 | 60.68 | 63.65 | 484,100 | +3.76(+6.28%) |
Mar 25, 2021 | 56.65 | 60.50 | 55.22 | 59.89 | 352,204 | +2.99(+5.25%) |
Mar 24, 2021 | 56.11 | 59.91 | 56.11 | 56.90 | 316,472 | +1.82(+3.30%) |
Mar 23, 2021 | 58.00 | 58.37 | 54.64 | 55.08 | 327,326 | -3.16(-5.43%) |
Mar 22, 2021 | 60.71 | 60.71 | 57.65 | 58.24 | 308,861 | -2.96(-4.84%) |
Mar 19, 2021 | 61.92 | 62.77 | 59.80 | 61.20 | 351,100 | -1.19(-1.91%) |
Mar 18, 2021 | 64.83 | 65.92 | 61.97 | 62.39 | 193,678 | -1.55(-2.42%) |
Mar 17, 2021 | 62.27 | 64.24 | 61.84 | 63.94 | 180,118 | +1.37(+2.19%) |
Mar 16, 2021 | 64.35 | 64.35 | 60.16 | 62.57 | 410,125 | -2.43(-3.74%) |
Mar 15, 2021 | 66.95 | 67.68 | 63.55 | 65.00 | 365,598 | -1.78(-2.67%) |
Mar 12, 2021 | 67.61 | 68.64 | 65.62 | 66.78 | 309,100 | -0.62(-0.92%) |
Mar 11, 2021 | 70.06 | 71.19 | 65.62 | 67.40 | 368,314 | -1.64(-2.38%) |
Mar 10, 2021 | 66.48 | 69.61 | 65.37 | 69.04 | 377,413 | +3.17(+4.81%) |
Mar 09, 2021 | 66.82 | 67.25 | 61.87 | 65.87 | 428,868 | +0.54(+0.83%) |
Mar 08, 2021 | 59.51 | 65.84 | 59.50 | 65.33 | 687,323 | +6.43(+10.92%) |
Mar 05, 2021 | 56.65 | 59.10 | 53.75 | 58.90 | 501,700 | +3.45(+6.22%) |
Mar 04, 2021 | 55.56 | 56.67 | 53.11 | 55.45 | 336,241 | +0.24(+0.43%) |
Mar 03, 2021 | 54.49 | 56.51 | 54.17 | 55.21 | 202,922 | +1.32(+2.45%) |
Mar 02, 2021 | 55.72 | 56.27 | 53.84 | 53.89 | 173,766 | -1.26(-2.28%) |
Mar 01, 2021 | 53.46 | 56.14 | 52.91 | 55.15 | 325,541 | +3.69(+7.17%) |
Feb 26, 2021 | 52.08 | 53.35 | 49.34 | 51.46 | 306,300 | -0.96(-1.83%) |
Feb 25, 2021 | 56.07 | 57.50 | 52.10 | 52.42 | 372,857 | -3.22(-5.79%) |
Feb 24, 2021 | 50.25 | 55.96 | 50.25 | 55.64 | 420,370 | +4.39(+8.57%) |
Feb 23, 2021 | 49.72 | 51.32 | 47.76 | 51.25 | 217,887 | +0.81(+1.61%) |
Feb 22, 2021 | 49.70 | 51.75 | 49.38 | 50.44 | 220,630 | +0.50(+1.00%) |
Feb 19, 2021 | 48.36 | 50.02 | 48.07 | 49.94 | 161,900 | +2.21(+4.63%) |
Feb 18, 2021 | 48.99 | 49.72 | 47.25 | 47.73 | 172,114 | -2.31(-4.62%) |
Feb 17, 2021 | 50.10 | 50.61 | 48.26 | 50.04 | 151,106 | -0.84(-1.65%) |
Feb 16, 2021 | 50.74 | 51.20 | 49.02 | 50.88 | 214,745 | +0.88(+1.76%) |
Feb 12, 2021 | 48.83 | 50.46 | 48.52 | 50.00 | 183,400 | +0.75(+1.52%) |
Feb 11, 2021 | 49.04 | 49.78 | 47.63 | 49.25 | 171,529 | +0.83(+1.71%) |
Feb 10, 2021 | 47.74 | 49.31 | 47.39 | 48.42 | 182,619 | +0.85(+1.79%) |
Feb 09, 2021 | 48.19 | 48.75 | 47.05 | 47.57 | 261,635 | -1.04(-2.14%) |
Feb 08, 2021 | 48.66 | 49.90 | 48.46 | 48.61 | 207,885 | -0.29(-0.59%) |
Feb 05, 2021 | 48.74 | 49.42 | 47.72 | 48.90 | 184,500 | +0.63(+1.31%) |
Feb 04, 2021 | 47.22 | 48.60 | 47.04 | 48.27 | 136,994 | +1.10(+2.33%) |
Feb 03, 2021 | 47.59 | 47.98 | 46.99 | 47.17 | 97,819 | -0.16(-0.34%) |
Feb 02, 2021 | 47.67 | 48.42 | 46.58 | 47.33 | 195,003 | +0.01(+0.02%) |
Feb 01, 2021 | 44.63 | 47.63 | 44.55 | 47.32 | 194,367 | +3.03(+6.84%) |
Jan 29, 2021 | 45.76 | 46.65 | 43.75 | 44.29 | 235,800 | -1.03(-2.27%) |
Jan 28, 2021 | 43.37 | 45.72 | 43.26 | 45.32 | 296,983 | +2.92(+6.89%) |
Jan 27, 2021 | 43.00 | 43.61 | 41.67 | 42.40 | 341,784 | -2.18(-4.89%) |
Jan 26, 2021 | 47.71 | 47.75 | 44.31 | 44.58 | 325,311 | -2.41(-5.13%) |
Jan 25, 2021 | 46.99 | 47.54 | 45.33 | 46.99 | 245,938 | -0.81(-1.69%) |
Jan 22, 2021 | 47.38 | 47.87 | 45.32 | 47.80 | 363,600 | -0.08(-0.17%) |
Jan 21, 2021 | 51.17 | 51.18 | 47.62 | 47.88 | 450,543 | -3.29(-6.43%) |
Jan 20, 2021 | 51.50 | 52.07 | 49.91 | 51.17 | 292,803 | -0.15(-0.29%) |
Jan 19, 2021 | 52.75 | 53.35 | 50.74 | 51.32 | 187,961 | -0.41(-0.79%) |
Jan 15, 2021 | 52.20 | 52.50 | 50.23 | 51.73 | 229,300 | -1.46(-2.74%) |
Jan 14, 2021 | 52.50 | 54.06 | 52.24 | 53.19 | 305,240 | +1.33(+2.56%) |
Jan 13, 2021 | 57.69 | 57.97 | 51.34 | 51.86 | 470,716 | -4.36(-7.76%) |
Jan 12, 2021 | 52.39 | 56.53 | 51.05 | 56.22 | 641,553 | +4.85(+9.44%) |
Jan 11, 2021 | 51.30 | 52.90 | 50.55 | 51.37 | 351,665 | +0.79(+1.56%) |
Jan 08, 2021 | 50.41 | 51.47 | 48.80 | 50.58 | 497,900 | +0.24(+0.48%) |
Jan 07, 2021 | 47.85 | 51.54 | 47.48 | 50.34 | 681,231 | +3.95(+8.51%) |
Jan 06, 2021 | 42.33 | 47.19 | 42.33 | 46.39 | 897,180 | +5.89(+14.54%) |
Jan 05, 2021 | 40.13 | 40.93 | 39.44 | 40.50 | 216,378 | +0.80(+2.02%) |