Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 38.50 | 39.64 | 38.02 | 39.02 | 3,177,034 | +1.08(+2.85%) |
Mar 30, 2021 | 37.00 | 38.41 | 36.30 | 37.94 | 3,830,234 | +0.76(+2.04%) |
Mar 29, 2021 | 38.51 | 38.59 | 36.36 | 37.18 | 1,927,236 | -0.85(-2.24%) |
Mar 26, 2021 | 37.17 | 38.38 | 36.31 | 38.03 | 2,895,600 | +1.51(+4.13%) |
Mar 25, 2021 | 34.14 | 38.16 | 33.39 | 36.52 | 8,304,049 | +1.49(+4.25%) |
Mar 24, 2021 | 36.92 | 36.96 | 34.75 | 35.03 | 4,925,375 | -1.73(-4.71%) |
Mar 23, 2021 | 37.25 | 37.62 | 36.29 | 36.76 | 2,457,642 | -0.86(-2.29%) |
Mar 22, 2021 | 36.41 | 37.99 | 33.94 | 37.62 | 3,982,172 | +0.31(+0.83%) |
Mar 19, 2021 | 37.00 | 37.58 | 36.17 | 37.31 | 2,873,600 | +0.43(+1.17%) |
Mar 18, 2021 | 36.86 | 38.68 | 36.27 | 36.88 | 2,953,566 | -0.54(-1.44%) |
Mar 17, 2021 | 37.00 | 37.90 | 36.22 | 37.42 | 3,670,053 | -0.04(-0.11%) |
Mar 16, 2021 | 39.05 | 39.05 | 36.92 | 37.46 | 2,765,535 | -1.57(-4.02%) |
Mar 15, 2021 | 38.99 | 39.50 | 37.75 | 39.03 | 4,156,615 | -0.02(-0.05%) |
Mar 12, 2021 | 40.56 | 40.60 | 37.72 | 39.05 | 8,187,800 | -4.54(-10.42%) |
Mar 11, 2021 | 41.60 | 43.70 | 40.75 | 43.59 | 2,997,721 | +2.97(+7.31%) |
Mar 10, 2021 | 42.51 | 42.99 | 40.54 | 40.62 | 1,707,420 | -1.74(-4.11%) |
Mar 09, 2021 | 41.49 | 42.63 | 40.83 | 42.36 | 1,406,217 | +2.35(+5.87%) |
Mar 08, 2021 | 41.51 | 42.78 | 39.50 | 40.01 | 1,513,815 | -1.30(-3.15%) |
Mar 05, 2021 | 41.71 | 41.77 | 36.81 | 41.31 | 2,638,700 | -0.73(-1.74%) |
Mar 04, 2021 | 42.65 | 44.05 | 39.18 | 42.04 | 2,297,621 | -1.49(-3.42%) |
Mar 03, 2021 | 45.50 | 45.75 | 42.17 | 43.53 | 1,952,008 | -2.08(-4.56%) |
Mar 02, 2021 | 46.50 | 47.34 | 45.15 | 45.61 | 1,890,259 | -0.52(-1.13%) |
Mar 01, 2021 | 45.43 | 46.65 | 45.06 | 46.13 | 1,130,262 | +1.61(+3.62%) |
Feb 26, 2021 | 45.40 | 46.16 | 43.10 | 44.52 | 1,821,800 | -1.03(-2.26%) |
Feb 25, 2021 | 47.80 | 49.59 | 44.91 | 45.55 | 1,897,598 | -2.05(-4.31%) |
Feb 24, 2021 | 48.11 | 49.29 | 46.00 | 47.60 | 1,304,765 | -0.22(-0.46%) |
Feb 23, 2021 | 48.50 | 49.90 | 44.00 | 47.82 | 2,425,536 | -1.82(-3.67%) |
Feb 22, 2021 | 51.06 | 51.78 | 49.24 | 49.64 | 1,641,857 | -2.63(-5.03%) |
Feb 19, 2021 | 54.63 | 54.68 | 51.67 | 52.27 | 1,129,200 | -1.76(-3.26%) |
Feb 18, 2021 | 54.24 | 54.86 | 52.69 | 54.03 | 906,419 | -0.97(-1.76%) |
Feb 17, 2021 | 56.14 | 56.14 | 52.07 | 55.00 | 776,789 | -0.91(-1.63%) |
Feb 16, 2021 | 56.91 | 56.99 | 54.26 | 55.91 | 960,646 | +0.05(+0.09%) |
Feb 12, 2021 | 54.10 | 56.34 | 54.10 | 55.86 | 746,200 | +1.78(+3.29%) |
Feb 11, 2021 | 57.01 | 57.25 | 53.18 | 54.08 | 1,128,067 | -2.91(-5.11%) |
Feb 10, 2021 | 57.00 | 59.67 | 54.85 | 56.99 | 1,132,271 | +0.31(+0.55%) |
Feb 09, 2021 | 55.51 | 56.89 | 54.31 | 56.68 | 783,292 | +1.09(+1.96%) |
Feb 08, 2021 | 56.87 | 58.90 | 55.00 | 55.59 | 1,433,894 | -1.04(-1.84%) |
Feb 05, 2021 | 52.45 | 57.50 | 52.05 | 56.63 | 2,705,900 | +4.87(+9.41%) |
Feb 04, 2021 | 52.00 | 56.70 | 50.68 | 51.76 | 2,702,784 | +0.26(+0.50%) |
Feb 03, 2021 | 51.34 | 51.89 | 50.10 | 51.50 | 845,262 | +0.32(+0.63%) |
Feb 02, 2021 | 51.50 | 51.88 | 50.06 | 51.18 | 1,242,710 | +1.21(+2.42%) |
Feb 01, 2021 | 47.47 | 50.78 | 47.00 | 49.97 | 2,287,382 | +3.35(+7.19%) |
Jan 29, 2021 | 48.80 | 50.10 | 45.88 | 46.62 | 2,109,900 | -1.62(-3.36%) |
Jan 28, 2021 | 49.73 | 50.99 | 47.87 | 48.24 | 2,159,315 | -1.97(-3.92%) |
Jan 27, 2021 | 50.27 | 53.80 | 49.01 | 50.21 | 4,063,139 | -0.53(-1.04%) |
Jan 26, 2021 | 48.80 | 52.24 | 48.11 | 50.74 | 2,761,765 | +0.86(+1.72%) |
Jan 25, 2021 | 45.60 | 50.83 | 45.45 | 49.88 | 4,967,395 | +5.40(+12.14%) |
Jan 22, 2021 | 43.43 | 44.68 | 41.93 | 44.48 | 1,878,700 | +1.76(+4.12%) |
Jan 21, 2021 | 41.95 | 43.45 | 41.40 | 42.72 | 1,188,035 | +0.82(+1.96%) |
Jan 20, 2021 | 42.70 | 43.30 | 41.30 | 41.90 | 1,159,625 | -0.59(-1.39%) |
Jan 19, 2021 | 43.50 | 43.50 | 41.14 | 42.49 | 1,329,073 | -0.41(-0.96%) |
Jan 15, 2021 | 43.97 | 44.52 | 42.13 | 42.90 | 1,084,100 | -1.36(-3.07%) |
Jan 14, 2021 | 43.65 | 44.79 | 43.45 | 44.26 | 1,299,002 | +0.93(+2.15%) |
Jan 13, 2021 | 43.84 | 44.30 | 41.93 | 43.33 | 1,493,646 | -0.46(-1.05%) |
Jan 12, 2021 | 42.24 | 44.33 | 41.96 | 43.79 | 1,771,580 | +1.55(+3.67%) |
Jan 11, 2021 | 41.71 | 43.09 | 40.60 | 42.24 | 1,489,677 | +0.47(+1.13%) |
Jan 08, 2021 | 42.26 | 42.42 | 40.85 | 41.77 | 1,485,200 | +0.09(+0.22%) |
Jan 07, 2021 | 41.01 | 42.15 | 40.08 | 41.68 | 1,460,026 | +1.09(+2.69%) |
Jan 06, 2021 | 39.83 | 41.65 | 39.30 | 40.59 | 1,987,765 | -0.10(-0.25%) |
Jan 05, 2021 | 41.62 | 42.25 | 39.85 | 40.69 | 1,850,556 | -0.96(-2.30%) |