Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 36.44 | 44.82 | 36.20 | 43.36 | 990,905 | +6.12(+16.43%) |
Mar 30, 2021 | 35.04 | 38.50 | 33.78 | 37.24 | 670,927 | +1.85(+5.23%) |
Mar 29, 2021 | 40.50 | 40.69 | 34.42 | 35.39 | 595,414 | -4.98(-12.34%) |
Mar 26, 2021 | 38.13 | 41.49 | 37.10 | 40.37 | 568,700 | +2.96(+7.91%) |
Mar 25, 2021 | 34.44 | 37.67 | 33.60 | 37.41 | 468,130 | +1.54(+4.29%) |
Mar 24, 2021 | 40.47 | 41.52 | 35.39 | 35.87 | 416,550 | -4.33(-10.77%) |
Mar 23, 2021 | 43.07 | 44.17 | 38.59 | 40.20 | 394,641 | -3.19(-7.35%) |
Mar 22, 2021 | 44.66 | 45.35 | 42.67 | 43.39 | 255,091 | -1.98(-4.36%) |
Mar 19, 2021 | 42.03 | 46.11 | 40.47 | 45.37 | 543,800 | +3.83(+9.22%) |
Mar 18, 2021 | 44.03 | 44.54 | 40.97 | 41.54 | 335,526 | -3.40(-7.57%) |
Mar 17, 2021 | 41.90 | 46.08 | 40.53 | 44.94 | 431,285 | +1.04(+2.37%) |
Mar 16, 2021 | 48.05 | 48.05 | 43.50 | 43.90 | 580,625 | -4.54(-9.37%) |
Mar 15, 2021 | 49.94 | 50.39 | 47.15 | 48.44 | 444,386 | +0.29(+0.60%) |
Mar 12, 2021 | 45.25 | 49.73 | 42.66 | 48.15 | 692,500 | +0.63(+1.33%) |
Mar 11, 2021 | 40.04 | 48.80 | 39.06 | 47.52 | 824,803 | +8.88(+22.98%) |
Mar 10, 2021 | 40.58 | 40.88 | 36.50 | 38.64 | 745,511 | +1.94(+5.29%) |
Mar 09, 2021 | 35.01 | 38.22 | 33.69 | 36.70 | 850,402 | +4.06(+12.44%) |
Mar 08, 2021 | 30.86 | 35.52 | 30.09 | 32.64 | 934,714 | +2.12(+6.95%) |
Mar 05, 2021 | 31.68 | 32.47 | 26.19 | 30.52 | 1,201,900 | -0.14(-0.46%) |
Mar 04, 2021 | 36.58 | 36.63 | 28.87 | 30.66 | 1,289,510 | -6.25(-16.93%) |
Mar 03, 2021 | 40.97 | 41.99 | 36.46 | 36.91 | 579,062 | -3.49(-8.64%) |
Mar 02, 2021 | 42.73 | 44.48 | 40.24 | 40.40 | 270,214 | -3.30(-7.55%) |
Mar 01, 2021 | 44.33 | 44.69 | 40.06 | 43.70 | 546,978 | +1.56(+3.70%) |
Feb 26, 2021 | 42.69 | 44.15 | 37.76 | 42.14 | 676,500 | -0.56(-1.31%) |
Feb 25, 2021 | 46.77 | 47.23 | 41.66 | 42.70 | 399,523 | -4.45(-9.44%) |
Feb 24, 2021 | 45.43 | 47.70 | 43.66 | 47.15 | 458,251 | +2.77(+6.24%) |
Feb 23, 2021 | 44.20 | 44.94 | 35.96 | 44.38 | 1,199,701 | -5.36(-10.78%) |
Feb 22, 2021 | 52.80 | 52.90 | 48.80 | 49.74 | 592,414 | -4.54(-8.36%) |
Feb 19, 2021 | 51.64 | 56.07 | 50.50 | 54.28 | 506,500 | +4.61(+9.28%) |
Feb 18, 2021 | 53.87 | 56.30 | 49.50 | 49.67 | 633,586 | -4.34(-8.04%) |
Feb 17, 2021 | 57.30 | 58.35 | 52.00 | 54.01 | 716,853 | -3.98(-6.86%) |
Feb 16, 2021 | 62.50 | 65.12 | 57.12 | 57.99 | 490,325 | -4.77(-7.60%) |
Feb 12, 2021 | 60.75 | 64.55 | 59.63 | 62.76 | 319,200 | +1.78(+2.92%) |
Feb 11, 2021 | 64.24 | 65.90 | 58.69 | 60.98 | 527,883 | -2.89(-4.52%) |
Feb 10, 2021 | 67.84 | 69.37 | 61.59 | 63.87 | 458,077 | -3.64(-5.39%) |
Feb 09, 2021 | 68.58 | 71.29 | 66.00 | 67.51 | 421,004 | -0.93(-1.36%) |
Feb 08, 2021 | 66.30 | 69.99 | 66.30 | 68.44 | 412,560 | +1.69(+2.53%) |
Feb 05, 2021 | 67.59 | 69.80 | 65.56 | 66.75 | 348,800 | +1.22(+1.86%) |
Feb 04, 2021 | 67.83 | 68.83 | 63.01 | 65.53 | 401,427 | -0.95(-1.43%) |
Feb 03, 2021 | 61.62 | 66.85 | 61.00 | 66.48 | 710,344 | +5.70(+9.38%) |
Feb 02, 2021 | 62.04 | 62.38 | 58.67 | 60.78 | 303,416 | -0.10(-0.16%) |
Feb 01, 2021 | 58.00 | 61.25 | 57.35 | 60.88 | 456,793 | +4.10(+7.22%) |
Jan 29, 2021 | 59.57 | 61.83 | 56.03 | 56.78 | 374,200 | -2.73(-4.59%) |
Jan 28, 2021 | 58.56 | 60.84 | 56.28 | 59.51 | 371,462 | +1.28(+2.20%) |
Jan 27, 2021 | 60.00 | 63.32 | 56.62 | 58.23 | 538,024 | -5.17(-8.15%) |
Jan 26, 2021 | 61.70 | 64.80 | 60.00 | 63.40 | 496,847 | +4.39(+7.44%) |
Jan 25, 2021 | 63.78 | 65.13 | 56.59 | 59.01 | 770,746 | -6.78(-10.31%) |
Jan 22, 2021 | 64.26 | 66.32 | 62.80 | 65.79 | 494,900 | -0.21(-0.32%) |
Jan 21, 2021 | 61.73 | 66.14 | 60.75 | 66.00 | 504,229 | +4.42(+7.18%) |
Jan 20, 2021 | 62.00 | 64.67 | 60.81 | 61.58 | 659,148 | +0.03(+0.05%) |
Jan 19, 2021 | 62.97 | 64.91 | 60.23 | 61.55 | 445,704 | +0.84(+1.38%) |
Jan 15, 2021 | 65.25 | 65.99 | 60.04 | 60.71 | 991,700 | -6.58(-9.78%) |
Jan 14, 2021 | 72.99 | 72.99 | 65.07 | 67.29 | 708,477 | -2.46(-3.53%) |
Jan 13, 2021 | 70.34 | 72.00 | 68.51 | 69.75 | 419,086 | -0.58(-0.82%) |
Jan 12, 2021 | 71.50 | 74.12 | 68.26 | 70.33 | 504,004 | -0.81(-1.14%) |
Jan 11, 2021 | 67.62 | 75.50 | 66.51 | 71.14 | 688,738 | +1.04(+1.48%) |
Jan 08, 2021 | 71.41 | 72.37 | 66.64 | 70.10 | 774,200 | +3.09(+4.61%) |
Jan 07, 2021 | 66.30 | 68.44 | 64.00 | 67.01 | 764,615 | +6.84(+11.37%) |
Jan 06, 2021 | 56.91 | 65.00 | 56.28 | 60.17 | 1,282,573 | +4.27(+7.64%) |
Jan 05, 2021 | 52.13 | 58.08 | 50.54 | 55.90 | 848,511 | +0.09(+0.16%) |