Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 29.56 | 30.24 | 29.30 | 29.82 | 2,108,715 | +0.61(+2.09%) |
Mar 30, 2021 | 27.00 | 29.25 | 26.27 | 29.21 | 2,558,365 | +1.98(+7.27%) |
Mar 29, 2021 | 29.45 | 29.64 | 26.74 | 27.23 | 2,295,756 | -1.23(-4.32%) |
Mar 26, 2021 | 28.10 | 29.04 | 27.29 | 28.46 | 3,679,300 | +0.46(+1.64%) |
Mar 25, 2021 | 26.61 | 28.15 | 26.13 | 28.00 | 3,810,454 | +0.35(+1.27%) |
Mar 24, 2021 | 29.26 | 29.82 | 27.56 | 27.65 | 5,403,408 | -1.46(-5.02%) |
Mar 23, 2021 | 30.30 | 30.58 | 28.81 | 29.11 | 5,225,667 | -0.89(-2.97%) |
Mar 22, 2021 | 29.83 | 30.49 | 29.55 | 30.00 | 3,504,563 | +0.35(+1.18%) |
Mar 19, 2021 | 28.30 | 30.35 | 28.10 | 29.65 | 25,613,600 | +0.01(+0.03%) |
Mar 18, 2021 | 31.71 | 31.96 | 29.21 | 29.64 | 5,193,264 | -1.97(-6.23%) |
Mar 17, 2021 | 33.79 | 33.79 | 30.83 | 31.61 | 6,489,890 | -4.33(-12.05%) |
Mar 16, 2021 | 35.78 | 37.49 | 34.38 | 35.94 | 2,229,885 | +0.59(+1.67%) |
Mar 15, 2021 | 35.15 | 36.80 | 34.55 | 35.35 | 3,108,983 | +0.79(+2.29%) |
Mar 12, 2021 | 33.97 | 35.18 | 33.60 | 34.56 | 1,598,800 | -0.51(-1.45%) |
Mar 11, 2021 | 34.85 | 35.63 | 34.15 | 35.07 | 2,071,802 | +1.55(+4.62%) |
Mar 10, 2021 | 34.17 | 35.75 | 31.85 | 33.52 | 4,082,431 | -1.51(-4.31%) |
Mar 09, 2021 | 34.78 | 36.24 | 34.08 | 35.03 | 2,215,483 | +1.73(+5.20%) |
Mar 08, 2021 | 33.59 | 35.17 | 32.76 | 33.30 | 1,495,240 | -0.92(-2.69%) |
Mar 05, 2021 | 36.50 | 36.50 | 30.92 | 34.22 | 2,781,700 | -1.33(-3.74%) |
Mar 04, 2021 | 36.59 | 37.44 | 34.01 | 35.55 | 1,917,606 | -1.55(-4.18%) |
Mar 03, 2021 | 38.15 | 38.68 | 36.52 | 37.10 | 2,131,295 | -1.00(-2.62%) |
Mar 02, 2021 | 40.00 | 40.81 | 37.80 | 38.10 | 1,027,147 | -1.80(-4.51%) |
Mar 01, 2021 | 39.80 | 40.80 | 38.32 | 39.90 | 1,615,252 | +2.82(+7.61%) |
Feb 26, 2021 | 38.10 | 38.63 | 36.29 | 37.08 | 1,303,400 | -1.00(-2.63%) |
Feb 25, 2021 | 39.05 | 39.52 | 37.12 | 38.08 | 1,971,425 | -1.36(-3.45%) |
Feb 24, 2021 | 39.16 | 40.36 | 38.15 | 39.44 | 1,252,162 | +0.50(+1.28%) |
Feb 23, 2021 | 36.50 | 38.99 | 33.62 | 38.94 | 2,017,121 | +0.44(+1.14%) |
Feb 22, 2021 | 39.69 | 41.16 | 37.25 | 38.50 | 2,337,868 | -1.56(-3.89%) |
Feb 19, 2021 | 41.14 | 41.35 | 39.63 | 40.06 | 1,437,100 | -0.47(-1.16%) |
Feb 18, 2021 | 41.00 | 41.09 | 39.10 | 40.53 | 1,506,009 | -1.43(-3.41%) |
Feb 17, 2021 | 43.13 | 43.35 | 40.75 | 41.96 | 1,611,854 | -1.51(-3.47%) |
Feb 16, 2021 | 45.00 | 46.30 | 43.30 | 43.47 | 1,054,793 | -0.87(-1.96%) |
Feb 12, 2021 | 43.56 | 44.34 | 42.35 | 44.34 | 1,085,500 | +0.19(+0.43%) |
Feb 11, 2021 | 44.57 | 44.71 | 43.73 | 44.15 | 849,184 | +0.03(+0.07%) |
Feb 10, 2021 | 44.16 | 45.58 | 43.29 | 44.12 | 1,779,901 | +0.07(+0.16%) |
Feb 09, 2021 | 44.25 | 45.15 | 42.71 | 44.05 | 1,464,285 | +0.16(+0.36%) |
Feb 08, 2021 | 43.95 | 45.09 | 43.05 | 43.89 | 1,088,460 | +0.08(+0.18%) |
Feb 05, 2021 | 44.74 | 44.75 | 43.25 | 43.81 | 1,010,100 | -0.17(-0.39%) |
Feb 04, 2021 | 43.75 | 45.32 | 42.80 | 43.98 | 1,570,352 | +0.90(+2.09%) |
Feb 03, 2021 | 44.11 | 44.25 | 42.15 | 43.08 | 894,907 | -0.29(-0.67%) |
Feb 02, 2021 | 42.15 | 43.84 | 41.56 | 43.37 | 1,987,297 | +2.34(+5.70%) |
Feb 01, 2021 | 41.70 | 42.25 | 40.05 | 41.03 | 1,132,755 | +0.27(+0.66%) |
Jan 29, 2021 | 42.50 | 42.68 | 40.20 | 40.76 | 1,421,500 | -1.50(-3.55%) |
Jan 28, 2021 | 43.62 | 43.65 | 41.31 | 42.26 | 1,573,694 | +0.98(+2.37%) |
Jan 27, 2021 | 44.00 | 45.41 | 41.03 | 41.28 | 2,250,037 | -4.63(-10.08%) |
Jan 26, 2021 | 48.64 | 48.99 | 45.73 | 45.91 | 1,140,424 | -2.45(-5.07%) |
Jan 25, 2021 | 51.40 | 52.76 | 47.73 | 48.36 | 1,663,422 | -2.69(-5.27%) |
Jan 22, 2021 | 49.32 | 51.05 | 48.42 | 51.05 | 1,261,300 | +1.35(+2.72%) |
Jan 21, 2021 | 47.62 | 49.70 | 47.45 | 49.70 | 1,102,050 | +1.50(+3.11%) |
Jan 20, 2021 | 49.88 | 50.47 | 47.62 | 48.20 | 1,085,380 | -0.16(-0.33%) |
Jan 19, 2021 | 46.60 | 48.39 | 46.17 | 48.36 | 1,338,448 | +2.43(+5.29%) |
Jan 15, 2021 | 48.42 | 48.60 | 45.02 | 45.93 | 1,411,700 | -2.53(-5.22%) |
Jan 14, 2021 | 49.70 | 51.36 | 48.25 | 48.46 | 1,578,690 | -1.04(-2.10%) |
Jan 13, 2021 | 50.78 | 51.28 | 49.40 | 49.50 | 1,107,095 | -1.51(-2.96%) |
Jan 12, 2021 | 51.70 | 52.23 | 49.28 | 51.01 | 1,530,485 | +0.01(+0.02%) |
Jan 11, 2021 | 47.64 | 52.03 | 46.78 | 51.00 | 1,468,596 | +0.24(+0.47%) |
Jan 08, 2021 | 52.99 | 54.78 | 49.83 | 50.76 | 2,550,800 | +1.06(+2.13%) |
Jan 07, 2021 | 48.65 | 51.47 | 48.65 | 49.70 | 2,376,611 | +2.66(+5.65%) |
Jan 06, 2021 | 45.17 | 48.37 | 44.35 | 47.04 | 3,483,435 | +5.13(+12.24%) |
Jan 05, 2021 | 42.09 | 43.90 | 41.06 | 41.91 | 1,579,072 | -0.51(-1.20%) |