Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 43.02 | 44.94 | 42.94 | 43.85 | 2,277,815 | +1.56(+3.69%) |
Mar 30, 2021 | 40.75 | 42.82 | 39.09 | 42.29 | 1,755,159 | +0.80(+1.93%) |
Mar 29, 2021 | 44.99 | 45.42 | 40.96 | 41.49 | 1,845,413 | -4.66(-10.10%) |
Mar 26, 2021 | 44.11 | 47.31 | 43.43 | 46.15 | 2,317,709 | +2.20(+5.02%) |
Mar 25, 2021 | 39.48 | 44.28 | 39.48 | 43.95 | 1,771,204 | +2.03(+4.85%) |
Mar 24, 2021 | 45.25 | 45.76 | 41.59 | 41.92 | 1,558,083 | -2.65(-5.94%) |
Mar 23, 2021 | 48.85 | 49.30 | 44.13 | 44.56 | 1,975,147 | -4.72(-9.57%) |
Mar 22, 2021 | 49.57 | 51.22 | 48.18 | 49.28 | 1,320,466 | -0.52(-1.04%) |
Mar 19, 2021 | 47.47 | 49.97 | 44.87 | 49.80 | 2,377,021 | +3.85(+8.38%) |
Mar 18, 2021 | 51.02 | 52.34 | 45.34 | 45.95 | 3,064,133 | -7.92(-14.71%) |
Mar 17, 2021 | 50.40 | 54.17 | 48.62 | 53.87 | 3,217,985 | +0.20(+0.38%) |
Mar 16, 2021 | 54.81 | 57.54 | 51.66 | 53.67 | 2,935,598 | -0.04(-0.07%) |
Mar 15, 2021 | 52.70 | 55.42 | 49.36 | 53.71 | 3,341,529 | +3.21(+6.35%) |
Mar 12, 2021 | 45.17 | 50.93 | 43.80 | 50.50 | 3,050,115 | +1.94(+3.98%) |
Mar 11, 2021 | 46.35 | 49.74 | 44.93 | 48.57 | 3,056,282 | +4.38(+9.91%) |
Mar 10, 2021 | 46.80 | 47.35 | 43.64 | 44.19 | 2,494,648 | -0.05(-0.11%) |
Mar 09, 2021 | 42.76 | 47.65 | 41.88 | 44.24 | 3,631,757 | +4.59(+11.58%) |
Mar 08, 2021 | 43.22 | 44.20 | 38.60 | 39.64 | 2,450,127 | -2.82(-6.64%) |
Mar 05, 2021 | 45.99 | 45.99 | 36.79 | 42.47 | 4,077,312 | -1.16(-2.65%) |
Mar 04, 2021 | 49.90 | 52.21 | 41.62 | 43.62 | 4,010,611 | -8.59(-16.45%) |
Mar 03, 2021 | 59.78 | 60.40 | 51.43 | 52.21 | 2,452,346 | -8.14(-13.49%) |
Mar 02, 2021 | 66.63 | 69.22 | 60.06 | 60.35 | 1,481,472 | -2.77(-4.39%) |
Mar 01, 2021 | 60.33 | 63.94 | 58.99 | 63.13 | 1,335,364 | +4.99(+8.58%) |
Feb 26, 2021 | 57.13 | 60.15 | 55.14 | 58.14 | 1,628,411 | +0.76(+1.33%) |
Feb 25, 2021 | 61.96 | 63.54 | 55.94 | 57.38 | 1,907,632 | -5.96(-9.41%) |
Feb 24, 2021 | 62.90 | 64.49 | 60.22 | 63.34 | 1,562,005 | +2.25(+3.69%) |
Feb 23, 2021 | 61.47 | 64.65 | 54.59 | 61.08 | 2,479,581 | -6.60(-9.76%) |
Feb 22, 2021 | 66.69 | 70.45 | 65.81 | 67.69 | 1,322,662 | -1.07(-1.55%) |
Feb 19, 2021 | 68.21 | 70.33 | 67.11 | 68.76 | 1,511,346 | +2.61(+3.94%) |
Feb 18, 2021 | 68.04 | 69.68 | 65.67 | 66.15 | 1,551,925 | -4.04(-5.76%) |
Feb 17, 2021 | 76.52 | 77.50 | 68.35 | 70.19 | 2,499,456 | -6.77(-8.79%) |
Feb 16, 2021 | 85.68 | 86.64 | 72.96 | 76.96 | 3,427,142 | +1.98(+2.64%) |
Feb 12, 2021 | 67.56 | 76.31 | 65.99 | 74.98 | 2,209,163 | +4.78(+6.82%) |
Feb 11, 2021 | 68.83 | 74.83 | 66.43 | 70.20 | 3,409,824 | +4.57(+6.96%) |
Feb 10, 2021 | 75.40 | 76.04 | 63.20 | 65.63 | 5,883,806 | -11.89(-15.34%) |
Feb 09, 2021 | 73.39 | 80.13 | 72.86 | 77.52 | 3,117,930 | +5.23(+7.23%) |
Feb 08, 2021 | 68.66 | 75.20 | 67.63 | 72.30 | 3,398,664 | +7.33(+11.28%) |
Feb 05, 2021 | 60.76 | 65.42 | 60.75 | 64.97 | 1,801,359 | +4.45(+7.36%) |
Feb 04, 2021 | 57.23 | 61.75 | 56.68 | 60.52 | 1,481,269 | +3.23(+5.64%) |
Feb 03, 2021 | 59.15 | 59.15 | 55.57 | 57.29 | 1,579,994 | -0.43(-0.74%) |
Feb 02, 2021 | 55.90 | 58.47 | 54.29 | 57.71 | 1,577,850 | +2.32(+4.20%) |
Feb 01, 2021 | 52.93 | 55.48 | 50.78 | 55.39 | 1,209,758 | +4.08(+7.96%) |
Jan 29, 2021 | 52.16 | 53.29 | 50.32 | 51.31 | 1,417,445 | -0.56(-1.09%) |
Jan 28, 2021 | 52.95 | 54.79 | 48.66 | 51.87 | 1,770,448 | -0.33(-0.63%) |
Jan 27, 2021 | 55.17 | 55.90 | 51.02 | 52.20 | 2,589,581 | -4.49(-7.91%) |
Jan 26, 2021 | 53.43 | 57.76 | 52.14 | 56.68 | 2,561,311 | +4.15(+7.90%) |
Jan 25, 2021 | 50.49 | 54.10 | 49.66 | 52.54 | 2,605,906 | +2.99(+6.04%) |
Jan 22, 2021 | 47.09 | 49.63 | 46.35 | 49.54 | 1,904,608 | +2.50(+5.31%) |
Jan 21, 2021 | 44.46 | 48.18 | 43.76 | 47.04 | 2,418,950 | +2.58(+5.81%) |
Jan 20, 2021 | 41.15 | 46.93 | 40.65 | 44.46 | 4,572,157 | +6.09(+15.87%) |
Jan 19, 2021 | 38.02 | 38.51 | 36.15 | 38.37 | 1,407,432 | +0.84(+2.23%) |
Jan 15, 2021 | 37.28 | 37.71 | 35.19 | 37.53 | 1,344,735 | +0.27(+0.72%) |
Jan 14, 2021 | 36.28 | 38.51 | 36.14 | 37.26 | 1,321,388 | +0.98(+2.71%) |
Jan 13, 2021 | 36.28 | 37.24 | 36.02 | 36.28 | 1,107,600 | -0.06(-0.17%) |
Jan 12, 2021 | 35.40 | 36.84 | 34.54 | 36.34 | 1,339,181 | +0.97(+2.75%) |
Jan 11, 2021 | 35.14 | 37.13 | 33.82 | 35.37 | 2,326,445 | -0.42(-1.18%) |
Jan 08, 2021 | 33.11 | 36.28 | 32.45 | 35.79 | 3,169,777 | +3.99(+12.55%) |
Jan 07, 2021 | 29.77 | 31.85 | 29.36 | 31.80 | 2,062,852 | +2.55(+8.72%) |
Jan 06, 2021 | 29.92 | 30.38 | 28.32 | 29.25 | 2,553,288 | -0.94(-3.12%) |
Jan 05, 2021 | 29.18 | 30.81 | 29.06 | 30.20 | 1,566,548 | +0.64(+2.18%) |