Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 36.32 | 36.40 | 34.36 | 35.84 | 40,400,696 | +1.80(+5.29%) |
Mar 30, 2021 | 30.87 | 34.22 | 30.24 | 34.04 | 34,901,944 | +3.26(+10.59%) |
Mar 29, 2021 | 33.70 | 33.87 | 30.73 | 30.78 | 28,914,900 | -3.25(-9.55%) |
Mar 26, 2021 | 34.37 | 35.02 | 32.40 | 34.03 | 20,150,000 | -0.07(-0.21%) |
Mar 25, 2021 | 31.00 | 34.18 | 30.10 | 34.10 | 35,455,344 | +0.90(+2.71%) |
Mar 24, 2021 | 37.04 | 37.08 | 32.97 | 33.20 | 29,203,332 | -3.59(-9.76%) |
Mar 23, 2021 | 38.23 | 39.30 | 36.44 | 36.79 | 23,144,606 | -2.12(-5.45%) |
Mar 22, 2021 | 38.54 | 39.45 | 37.56 | 38.91 | 24,766,512 | +0.63(+1.65%) |
Mar 19, 2021 | 35.00 | 38.57 | 34.50 | 38.28 | 55,298,800 | +1.92(+5.28%) |
Mar 18, 2021 | 37.50 | 38.57 | 36.06 | 36.36 | 40,127,076 | -2.97(-7.55%) |
Mar 17, 2021 | 37.03 | 39.97 | 34.20 | 39.33 | 119,461,808 | -3.35(-7.85%) |
Mar 16, 2021 | 44.86 | 45.15 | 41.95 | 42.68 | 29,247,304 | -3.78(-8.14%) |
Mar 15, 2021 | 46.80 | 47.85 | 45.91 | 46.46 | 17,352,094 | -0.79(-1.67%) |
Mar 12, 2021 | 45.56 | 47.83 | 44.60 | 47.25 | 21,471,000 | -0.91(-1.89%) |
Mar 11, 2021 | 45.00 | 48.35 | 43.46 | 48.16 | 27,920,472 | +5.33(+12.44%) |
Mar 10, 2021 | 44.55 | 46.48 | 41.61 | 42.83 | 30,396,366 | +0.51(+1.21%) |
Mar 09, 2021 | 41.05 | 42.66 | 39.41 | 42.32 | 34,140,624 | +4.21(+11.05%) |
Mar 08, 2021 | 39.29 | 41.84 | 37.60 | 38.11 | 26,004,020 | -1.19(-3.03%) |
Mar 05, 2021 | 41.27 | 41.37 | 33.26 | 39.30 | 50,280,496 | -0.72(-1.80%) |
Mar 04, 2021 | 42.48 | 44.87 | 37.47 | 40.02 | 49,207,952 | -3.79(-8.65%) |
Mar 03, 2021 | 48.24 | 49.57 | 43.56 | 43.81 | 26,115,630 | -4.97(-10.19%) |
Mar 02, 2021 | 51.49 | 51.73 | 48.41 | 48.78 | 24,653,872 | -3.68(-7.01%) |
Mar 01, 2021 | 53.00 | 53.10 | 50.64 | 52.46 | 27,450,344 | +4.08(+8.43%) |
Feb 26, 2021 | 44.68 | 49.81 | 44.51 | 48.38 | 55,079,400 | +5.04(+11.63%) |
Feb 25, 2021 | 46.01 | 48.75 | 43.20 | 43.34 | 38,090,012 | -6.82(-13.60%) |
Feb 24, 2021 | 48.11 | 50.25 | 46.26 | 50.16 | 29,890,688 | +3.58(+7.69%) |
Feb 23, 2021 | 44.82 | 47.14 | 37.22 | 46.58 | 48,718,056 | -2.02(-4.16%) |
Feb 22, 2021 | 54.21 | 54.45 | 48.01 | 48.60 | 34,709,072 | -7.29(-13.04%) |
Feb 19, 2021 | 53.19 | 57.78 | 52.60 | 55.89 | 34,719,600 | +5.66(+11.27%) |
Feb 18, 2021 | 51.88 | 54.48 | 50.06 | 50.23 | 34,060,852 | -6.00(-10.67%) |
Feb 17, 2021 | 57.00 | 58.80 | 55.10 | 56.23 | 21,726,536 | -2.77(-4.69%) |
Feb 16, 2021 | 65.01 | 65.01 | 55.93 | 59.00 | 32,097,880 | -4.19(-6.63%) |
Feb 12, 2021 | 63.16 | 64.13 | 61.59 | 63.19 | 12,324,499 | -0.80(-1.25%) |
Feb 11, 2021 | 65.00 | 65.59 | 62.90 | 63.99 | 13,870,864 | -0.34(-0.53%) |
Feb 10, 2021 | 68.97 | 69.00 | 62.40 | 64.33 | 27,173,168 | -3.15(-4.67%) |
Feb 09, 2021 | 65.57 | 69.88 | 65.55 | 67.48 | 23,329,520 | +1.29(+1.95%) |
Feb 08, 2021 | 66.11 | 67.20 | 64.66 | 66.19 | 15,890,652 | +0.42(+0.64%) |
Feb 05, 2021 | 69.00 | 69.10 | 65.48 | 65.77 | 18,125,900 | -1.90(-2.81%) |
Feb 04, 2021 | 68.25 | 70.51 | 67.26 | 67.67 | 21,057,988 | +0.29(+0.43%) |
Feb 03, 2021 | 65.91 | 68.68 | 63.15 | 67.38 | 28,004,980 | +3.13(+4.87%) |
Feb 02, 2021 | 64.09 | 64.93 | 61.03 | 64.25 | 24,246,008 | +0.40(+0.63%) |
Feb 01, 2021 | 64.29 | 65.70 | 60.77 | 63.85 | 18,971,144 | +0.68(+1.08%) |
Jan 29, 2021 | 65.85 | 67.15 | 62.36 | 63.17 | 28,717,100 | -2.11(-3.23%) |
Jan 28, 2021 | 65.60 | 68.00 | 62.99 | 65.28 | 41,386,768 | +0.86(+1.33%) |
Jan 27, 2021 | 64.05 | 69.51 | 62.95 | 64.42 | 72,786,832 | -8.76(-11.97%) |
Jan 26, 2021 | 67.64 | 75.49 | 66.00 | 73.18 | 70,359,968 | +7.46(+11.35%) |
Jan 25, 2021 | 66.47 | 70.58 | 63.15 | 65.72 | 35,444,664 | -1.15(-1.72%) |
Jan 22, 2021 | 62.30 | 67.02 | 61.96 | 66.87 | 40,373,200 | +3.18(+4.99%) |
Jan 21, 2021 | 60.05 | 65.33 | 58.73 | 63.69 | 55,547,288 | +1.19(+1.90%) |
Jan 20, 2021 | 65.81 | 65.85 | 60.28 | 62.50 | 64,084,552 | -3.97(-5.97%) |
Jan 19, 2021 | 63.63 | 68.45 | 62.23 | 66.47 | 62,903,056 | +6.33(+10.53%) |
Jan 15, 2021 | 63.15 | 65.00 | 57.32 | 60.14 | 80,671,000 | -6.40(-9.62%) |
Jan 14, 2021 | 66.22 | 68.55 | 63.76 | 66.54 | 89,045,024 | -2.96(-4.26%) |
Jan 13, 2021 | 70.30 | 73.90 | 64.13 | 69.50 | 152,626,624 | +3.48(+5.27%) |
Jan 12, 2021 | 62.40 | 66.07 | 60.83 | 66.02 | 109,068,096 | +12.05(+22.33%) |
Jan 11, 2021 | 48.86 | 54.35 | 47.62 | 53.97 | 46,139,856 | +0.20(+0.36%) |
Jan 08, 2021 | 51.98 | 55.98 | 49.20 | 53.77 | 100,750,496 | +6.48(+13.71%) |
Jan 07, 2021 | 43.60 | 47.31 | 43.16 | 47.29 | 97,248,888 | +12.29(+35.11%) |
Jan 06, 2021 | 34.37 | 36.86 | 33.72 | 35.00 | 42,810,080 | +2.45(+7.53%) |
Jan 05, 2021 | 30.79 | 33.09 | 30.40 | 32.55 | 18,493,558 | +0.38(+1.18%) |