Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 34.54 | 34.61 | 32.70 | 32.91 | 1,000,711 | -0.99(-2.92%) |
Mar 30, 2021 | 33.60 | 35.51 | 32.91 | 33.90 | 598,793 | +0.11(+0.33%) |
Mar 29, 2021 | 32.83 | 35.07 | 32.40 | 33.79 | 1,128,377 | +0.79(+2.39%) |
Mar 26, 2021 | 33.01 | 33.53 | 32.32 | 33.00 | 631,200 | +0.04(+0.12%) |
Mar 25, 2021 | 32.07 | 33.15 | 31.32 | 32.96 | 1,140,194 | +0.55(+1.70%) |
Mar 24, 2021 | 34.95 | 34.99 | 32.08 | 32.41 | 1,233,934 | -2.30(-6.63%) |
Mar 23, 2021 | 34.81 | 35.50 | 34.33 | 34.71 | 1,105,337 | -0.11(-0.32%) |
Mar 22, 2021 | 34.28 | 35.97 | 33.95 | 34.82 | 1,258,351 | +1.06(+3.14%) |
Mar 19, 2021 | 34.47 | 34.94 | 33.25 | 33.76 | 2,855,000 | -0.84(-2.43%) |
Mar 18, 2021 | 34.98 | 35.75 | 34.49 | 34.60 | 1,550,424 | -0.81(-2.29%) |
Mar 17, 2021 | 35.10 | 35.77 | 34.56 | 35.41 | 1,337,621 | -0.60(-1.67%) |
Mar 16, 2021 | 37.06 | 37.51 | 35.24 | 36.01 | 804,352 | -1.08(-2.91%) |
Mar 15, 2021 | 38.02 | 38.22 | 36.50 | 37.09 | 867,784 | -0.74(-1.96%) |
Mar 12, 2021 | 35.90 | 38.75 | 35.25 | 37.83 | 1,048,400 | +1.88(+5.23%) |
Mar 11, 2021 | 37.92 | 39.24 | 35.61 | 35.95 | 1,691,722 | -1.54(-4.11%) |
Mar 10, 2021 | 35.76 | 39.69 | 34.77 | 37.49 | 2,563,847 | +0.35(+0.94%) |
Mar 09, 2021 | 35.34 | 38.54 | 35.00 | 37.14 | 2,181,977 | +2.54(+7.34%) |
Mar 08, 2021 | 34.50 | 35.99 | 33.61 | 34.60 | 1,423,076 | +0.09(+0.26%) |
Mar 05, 2021 | 33.91 | 34.90 | 32.92 | 34.51 | 1,767,600 | +0.94(+2.80%) |
Mar 04, 2021 | 34.25 | 34.61 | 31.65 | 33.57 | 2,598,332 | -1.11(-3.20%) |
Mar 03, 2021 | 36.51 | 36.63 | 33.90 | 34.68 | 2,048,576 | -2.20(-5.97%) |
Mar 02, 2021 | 39.37 | 39.37 | 36.63 | 36.88 | 2,223,367 | -2.42(-6.16%) |
Mar 01, 2021 | 39.61 | 40.83 | 38.57 | 39.30 | 1,836,435 | +1.30(+3.42%) |
Feb 26, 2021 | 39.96 | 40.37 | 37.35 | 38.00 | 1,641,200 | -1.90(-4.76%) |
Feb 25, 2021 | 42.50 | 42.50 | 39.00 | 39.90 | 2,042,529 | -2.61(-6.14%) |
Feb 24, 2021 | 43.34 | 44.48 | 42.30 | 42.51 | 1,107,396 | -0.73(-1.69%) |
Feb 23, 2021 | 43.36 | 43.90 | 39.53 | 43.24 | 2,520,505 | -2.36(-5.18%) |
Feb 22, 2021 | 45.48 | 46.74 | 44.57 | 45.60 | 1,357,357 | +0.51(+1.13%) |
Feb 19, 2021 | 44.99 | 45.20 | 43.21 | 45.09 | 1,505,800 | +0.46(+1.03%) |
Feb 18, 2021 | 43.66 | 45.74 | 41.27 | 44.63 | 2,456,572 | +0.28(+0.63%) |
Feb 17, 2021 | 44.37 | 45.85 | 43.28 | 44.35 | 1,829,843 | -0.89(-1.97%) |
Feb 16, 2021 | 46.21 | 46.35 | 44.10 | 45.24 | 1,429,301 | -0.12(-0.26%) |
Feb 12, 2021 | 46.00 | 46.95 | 45.08 | 45.36 | 1,368,800 | -0.75(-1.63%) |
Feb 11, 2021 | 47.30 | 47.95 | 44.96 | 46.11 | 1,748,635 | +0.11(+0.24%) |
Feb 10, 2021 | 49.42 | 49.89 | 45.58 | 46.00 | 1,966,887 | -2.29(-4.74%) |
Feb 09, 2021 | 50.51 | 51.85 | 46.60 | 48.29 | 2,644,895 | -2.21(-4.38%) |
Feb 08, 2021 | 54.73 | 54.98 | 50.47 | 50.50 | 2,215,120 | -4.74(-8.58%) |
Feb 05, 2021 | 56.00 | 56.98 | 54.51 | 55.24 | 5,073,300 | +0.34(+0.62%) |
Feb 04, 2021 | 54.99 | 57.28 | 53.61 | 54.90 | 1,924,442 | +1.40(+2.62%) |
Feb 03, 2021 | 52.20 | 53.80 | 51.04 | 53.50 | 6,588,421 | +2.25(+4.39%) |
Feb 02, 2021 | 49.76 | 54.10 | 49.45 | 51.25 | 2,919,850 | +2.25(+4.59%) |
Feb 01, 2021 | 44.14 | 49.90 | 43.95 | 49.00 | 4,047,571 | +5.00(+11.36%) |
Jan 29, 2021 | 47.00 | 48.31 | 41.88 | 44.00 | 8,514,800 | -1.50(-3.30%) |