Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.20 | 37.83 | 35.20 | 35.95 | 686,919 | +1.46(+4.23%) |
Mar 30, 2021 | 31.14 | 36.09 | 30.00 | 34.49 | 714,603 | +2.48(+7.75%) |
Mar 29, 2021 | 32.79 | 33.39 | 31.00 | 32.01 | 412,668 | -0.46(-1.42%) |
Mar 26, 2021 | 35.00 | 35.74 | 31.00 | 32.47 | 631,600 | -2.34(-6.72%) |
Mar 25, 2021 | 32.55 | 34.94 | 31.08 | 34.81 | 849,112 | +0.70(+2.05%) |
Mar 24, 2021 | 39.23 | 39.23 | 33.58 | 34.11 | 689,182 | -4.27(-11.13%) |
Mar 23, 2021 | 41.79 | 41.79 | 37.83 | 38.38 | 404,346 | -2.80(-6.80%) |
Mar 22, 2021 | 42.98 | 43.91 | 39.66 | 41.18 | 370,369 | -1.61(-3.76%) |
Mar 19, 2021 | 38.46 | 43.24 | 36.61 | 42.79 | 1,613,200 | +4.56(+11.93%) |
Mar 18, 2021 | 39.98 | 40.63 | 36.91 | 38.23 | 542,160 | -2.36(-5.81%) |
Mar 17, 2021 | 39.16 | 42.00 | 37.18 | 40.59 | 532,759 | +0.74(+1.86%) |
Mar 16, 2021 | 46.05 | 46.46 | 38.70 | 39.85 | 817,409 | -5.92(-12.93%) |
Mar 15, 2021 | 44.81 | 45.98 | 42.99 | 45.77 | 565,320 | +3.06(+7.16%) |
Mar 12, 2021 | 40.53 | 42.97 | 38.01 | 42.71 | 607,500 | +0.15(+0.35%) |
Mar 11, 2021 | 38.58 | 44.00 | 38.51 | 42.56 | 1,189,166 | +6.22(+17.12%) |
Mar 10, 2021 | 41.22 | 42.60 | 36.08 | 36.34 | 1,128,909 | -2.04(-5.32%) |
Mar 09, 2021 | 33.00 | 38.97 | 32.50 | 38.38 | 1,715,160 | +8.13(+26.88%) |
Mar 08, 2021 | 35.10 | 35.47 | 29.75 | 30.25 | 1,109,645 | -3.24(-9.67%) |
Mar 05, 2021 | 36.69 | 36.69 | 28.45 | 33.49 | 1,393,100 | -1.31(-3.76%) |
Mar 04, 2021 | 36.52 | 37.39 | 31.66 | 34.80 | 1,065,896 | -2.68(-7.15%) |
Mar 03, 2021 | 40.85 | 41.65 | 35.64 | 37.48 | 885,084 | -3.73(-9.05%) |
Mar 02, 2021 | 47.93 | 49.38 | 41.00 | 41.21 | 705,546 | -4.34(-9.53%) |
Mar 01, 2021 | 48.15 | 50.28 | 45.03 | 45.55 | 608,495 | +0.04(+0.09%) |
Feb 26, 2021 | 46.55 | 48.26 | 42.51 | 45.51 | 512,000 | +0.11(+0.24%) |
Feb 25, 2021 | 50.64 | 51.13 | 43.51 | 45.40 | 586,542 | -5.44(-10.70%) |
Feb 24, 2021 | 50.37 | 53.19 | 47.82 | 50.84 | 538,533 | +0.59(+1.17%) |
Feb 23, 2021 | 54.33 | 55.10 | 42.22 | 50.25 | 864,175 | -7.85(-13.51%) |
Feb 22, 2021 | 63.53 | 66.90 | 57.05 | 58.10 | 389,284 | -8.22(-12.39%) |
Feb 19, 2021 | 67.32 | 72.80 | 65.98 | 66.32 | 454,400 | +1.84(+2.85%) |
Feb 18, 2021 | 64.65 | 66.39 | 60.70 | 64.48 | 499,440 | -2.85(-4.23%) |
Feb 17, 2021 | 71.78 | 73.07 | 64.64 | 67.33 | 397,800 | -3.41(-4.82%) |
Feb 16, 2021 | 79.26 | 87.40 | 70.69 | 70.74 | 671,423 | -6.63(-8.57%) |
Feb 12, 2021 | 77.36 | 77.77 | 73.26 | 77.37 | 202,100 | -0.24(-0.31%) |
Feb 11, 2021 | 77.56 | 82.74 | 75.65 | 77.61 | 373,433 | +2.63(+3.51%) |
Feb 10, 2021 | 84.39 | 87.29 | 74.03 | 74.98 | 508,412 | -5.64(-7.00%) |
Feb 09, 2021 | 77.65 | 85.00 | 77.61 | 80.62 | 598,549 | +4.20(+5.50%) |
Feb 08, 2021 | 73.00 | 80.79 | 72.15 | 76.42 | 670,366 | +5.42(+7.63%) |
Feb 05, 2021 | 72.05 | 75.44 | 70.72 | 71.00 | 415,100 | -0.20(-0.28%) |
Feb 04, 2021 | 70.00 | 73.42 | 69.90 | 71.20 | 289,881 | +1.85(+2.67%) |
Feb 03, 2021 | 72.99 | 73.09 | 69.00 | 69.35 | 391,317 | +0.35(+0.51%) |
Feb 02, 2021 | 69.58 | 75.64 | 68.46 | 69.00 | 699,688 | +0.87(+1.28%) |
Feb 01, 2021 | 66.78 | 69.88 | 65.56 | 68.13 | 360,095 | +2.84(+4.35%) |
Jan 29, 2021 | 67.50 | 70.29 | 63.27 | 65.29 | 199,600 | -2.39(-3.53%) |
Jan 28, 2021 | 64.93 | 69.61 | 63.15 | 67.68 | 232,070 | +2.75(+4.24%) |
Jan 27, 2021 | 65.01 | 69.88 | 61.26 | 64.93 | 338,510 | -2.91(-4.29%) |
Jan 26, 2021 | 69.65 | 71.17 | 66.09 | 67.84 | 315,740 | -0.62(-0.91%) |
Jan 25, 2021 | 70.90 | 75.69 | 68.33 | 68.46 | 476,263 | -0.77(-1.11%) |
Jan 22, 2021 | 68.57 | 70.93 | 66.67 | 69.23 | 293,800 | -0.77(-1.10%) |
Jan 21, 2021 | 73.40 | 75.26 | 65.43 | 70.00 | 504,586 | -0.11(-0.16%) |
Jan 20, 2021 | 76.81 | 82.25 | 70.01 | 70.11 | 689,634 | -4.10(-5.52%) |
Jan 19, 2021 | 70.15 | 76.50 | 70.07 | 74.21 | 449,950 | +7.10(+10.58%) |
Jan 15, 2021 | 74.02 | 75.99 | 66.60 | 67.11 | 306,000 | -6.34(-8.63%) |
Jan 14, 2021 | 69.99 | 78.36 | 68.50 | 73.45 | 530,124 | +5.55(+8.17%) |
Jan 13, 2021 | 65.30 | 70.78 | 65.01 | 67.90 | 350,532 | +2.61(+4.00%) |
Jan 12, 2021 | 66.40 | 69.99 | 64.94 | 65.29 | 408,419 | +1.18(+1.84%) |
Jan 11, 2021 | 70.30 | 70.88 | 63.94 | 64.11 | 567,625 | -6.29(-8.93%) |
Jan 08, 2021 | 72.00 | 79.94 | 70.20 | 70.40 | 732,100 | +0.92(+1.32%) |
Jan 07, 2021 | 61.01 | 72.46 | 61.01 | 69.48 | 430,514 | +10.52(+17.84%) |
Jan 06, 2021 | 57.00 | 62.60 | 56.25 | 58.96 | 271,232 | +1.51(+2.63%) |
Jan 05, 2021 | 54.57 | 57.74 | 54.56 | 57.45 | 192,130 | +2.90(+5.32%) |