Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 43.50 | 46.00 | 42.50 | 45.00 | 206,343 | +4.00(+9.76%) |
Mar 30, 2021 | 40.25 | 42.50 | 39.00 | 41.00 | 73,719 | +0.75(+1.86%) |
Mar 29, 2021 | 41.75 | 41.75 | 39.75 | 40.25 | 112,207 | -1.50(-3.59%) |
Mar 26, 2021 | 41.00 | 42.50 | 39.50 | 41.75 | 182,820 | -1.75(-4.02%) |
Mar 25, 2021 | 40.25 | 44.25 | 40.00 | 43.50 | 149,446 | +2.50(+6.10%) |
Mar 24, 2021 | 44.50 | 44.75 | 41.00 | 41.00 | 167,917 | -2.75(-6.29%) |
Mar 23, 2021 | 46.50 | 46.50 | 43.25 | 43.75 | 159,939 | -2.75(-5.91%) |
Mar 22, 2021 | 47.50 | 48.25 | 45.50 | 46.50 | 101,300 | -0.25(-0.53%) |
Mar 19, 2021 | 46.00 | 47.50 | 44.50 | 46.75 | 308,352 | +1.50(+3.31%) |
Mar 18, 2021 | 48.25 | 48.50 | 45.25 | 45.25 | 110,500 | -3.50(-7.18%) |
Mar 17, 2021 | 48.75 | 49.00 | 47.50 | 48.75 | 68,480 | -1.50(-2.99%) |
Mar 16, 2021 | 51.25 | 52.00 | 48.75 | 50.25 | 78,045 | -0.25(-0.50%) |
Mar 15, 2021 | 49.50 | 51.50 | 48.25 | 50.50 | 63,559 | +1.75(+3.59%) |
Mar 12, 2021 | 49.50 | 49.75 | 47.75 | 48.75 | 62,344 | -1.25(-2.50%) |
Mar 11, 2021 | 48.50 | 50.00 | 47.75 | 50.00 | 100,933 | +2.25(+4.71%) |
Mar 10, 2021 | 50.00 | 50.00 | 46.50 | 47.75 | 65,834 | +0.00(+0.00%) |
Mar 09, 2021 | 47.75 | 49.00 | 46.00 | 47.75 | 86,573 | +2.00(+4.37%) |
Mar 08, 2021 | 47.00 | 48.50 | 44.75 | 45.75 | 96,208 | -0.50(-1.08%) |
Mar 05, 2021 | 47.50 | 47.75 | 42.75 | 46.25 | 122,900 | +0.25(+0.54%) |
Mar 04, 2021 | 48.50 | 48.50 | 43.75 | 46.00 | 177,833 | -1.00(-2.13%) |
Mar 03, 2021 | 52.00 | 52.00 | 47.00 | 47.00 | 141,914 | -3.25(-6.47%) |
Mar 02, 2021 | 54.00 | 54.25 | 50.25 | 50.25 | 87,021 | -4.00(-7.37%) |
Mar 01, 2021 | 52.00 | 54.50 | 51.75 | 54.25 | 70,574 | +3.25(+6.37%) |
Feb 26, 2021 | 53.25 | 54.44 | 50.25 | 51.00 | 150,628 | -1.00(-1.92%) |
Feb 25, 2021 | 56.25 | 57.50 | 52.00 | 52.00 | 104,710 | -4.25(-7.56%) |
Feb 24, 2021 | 55.00 | 57.25 | 53.75 | 56.25 | 79,219 | +1.75(+3.21%) |
Feb 23, 2021 | 54.00 | 56.25 | 51.00 | 54.50 | 117,118 | -2.25(-3.96%) |
Feb 22, 2021 | 59.50 | 59.50 | 56.50 | 56.75 | 106,633 | -2.00(-3.40%) |
Feb 19, 2021 | 60.00 | 61.75 | 57.50 | 58.75 | 105,820 | -0.50(-0.84%) |
Feb 18, 2021 | 61.50 | 62.50 | 56.50 | 59.25 | 130,037 | -4.00(-6.32%) |
Feb 17, 2021 | 67.75 | 68.00 | 60.25 | 63.25 | 177,764 | -3.75(-5.60%) |
Feb 16, 2021 | 67.50 | 72.25 | 63.25 | 67.00 | 228,774 | -0.25(-0.37%) |
Feb 12, 2021 | 65.75 | 68.38 | 63.50 | 67.25 | 91,608 | +1.75(+2.67%) |
Feb 11, 2021 | 68.50 | 68.75 | 64.50 | 65.50 | 116,374 | -2.50(-3.68%) |
Feb 10, 2021 | 69.00 | 73.00 | 65.25 | 68.00 | 119,283 | -1.00(-1.45%) |
Feb 09, 2021 | 70.25 | 70.75 | 67.75 | 69.00 | 119,409 | -0.25(-0.36%) |
Feb 08, 2021 | 68.75 | 70.50 | 65.50 | 69.25 | 170,383 | +1.25(+1.84%) |
Feb 05, 2021 | 70.25 | 73.00 | 66.75 | 68.00 | 218,284 | -0.50(-0.73%) |
Feb 04, 2021 | 69.50 | 75.75 | 66.25 | 68.50 | 377,464 | +3.00(+4.58%) |
Feb 03, 2021 | 62.25 | 68.25 | 60.25 | 65.50 | 386,572 | +3.75(+6.07%) |
Feb 02, 2021 | 61.00 | 62.25 | 55.75 | 61.75 | 367,667 | +0.75(+1.23%) |
Feb 01, 2021 | 49.25 | 61.75 | 49.00 | 61.00 | 278,390 | +12.62(+26.10%) |
Jan 29, 2021 | 48.75 | 49.25 | 47.00 | 48.38 | 91,160 | +0.88(+1.84%) |
Jan 28, 2021 | 50.00 | 52.25 | 47.00 | 47.50 | 86,559 | -2.50(-5.00%) |
Jan 27, 2021 | 50.25 | 53.50 | 48.00 | 50.00 | 109,150 | -2.00(-3.85%) |
Jan 26, 2021 | 57.00 | 57.00 | 52.00 | 52.00 | 153,673 | -1.75(-3.26%) |
Jan 25, 2021 | 49.25 | 54.25 | 48.50 | 53.75 | 144,074 | +5.25(+10.82%) |
Jan 22, 2021 | 46.00 | 48.75 | 45.75 | 48.50 | 84,176 | +2.75(+6.01%) |
Jan 21, 2021 | 47.50 | 47.75 | 45.75 | 45.75 | 57,528 | -1.25(-2.66%) |
Jan 20, 2021 | 47.75 | 47.75 | 46.00 | 47.00 | 57,335 | +0.25(+0.53%) |
Jan 19, 2021 | 50.00 | 50.00 | 46.50 | 46.75 | 86,801 | -1.25(-2.60%) |
Jan 15, 2021 | 50.25 | 52.00 | 47.50 | 48.00 | 68,024 | -2.25(-4.48%) |
Jan 14, 2021 | 49.00 | 51.00 | 48.25 | 50.25 | 79,520 | +1.75(+3.61%) |
Jan 13, 2021 | 50.00 | 50.25 | 48.25 | 48.50 | 46,319 | -1.50(-3.00%) |
Jan 12, 2021 | 48.50 | 50.25 | 47.75 | 50.00 | 56,094 | +2.00(+4.17%) |
Jan 11, 2021 | 48.00 | 49.75 | 47.00 | 48.00 | 44,488 | -1.00(-2.04%) |
Jan 08, 2021 | 48.25 | 50.25 | 47.25 | 49.00 | 71,424 | -0.25(-0.51%) |
Jan 07, 2021 | 45.25 | 53.00 | 45.00 | 49.25 | 230,698 | +4.00(+8.84%) |
Jan 06, 2021 | 45.00 | 46.75 | 43.25 | 45.25 | 95,880 | +1.00(+2.26%) |
Jan 05, 2021 | 45.25 | 45.50 | 43.25 | 44.25 | 81,483 | -0.75(-1.67%) |