Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 30.63 | 34.03 | 30.44 | 33.31 | 5,882,612 | +3.36(+11.22%) |
Mar 30, 2021 | 28.06 | 30.49 | 27.50 | 29.95 | 3,055,961 | +1.32(+4.61%) |
Mar 29, 2021 | 30.34 | 30.34 | 28.21 | 28.63 | 2,671,462 | -2.10(-6.83%) |
Mar 26, 2021 | 30.50 | 30.79 | 28.79 | 30.73 | 2,587,000 | +0.19(+0.62%) |
Mar 25, 2021 | 27.06 | 30.68 | 26.45 | 30.54 | 3,647,755 | +0.91(+3.07%) |
Mar 24, 2021 | 33.16 | 33.16 | 29.30 | 29.63 | 3,141,334 | -3.03(-9.28%) |
Mar 23, 2021 | 34.65 | 35.55 | 32.22 | 32.66 | 3,426,401 | -2.13(-6.12%) |
Mar 22, 2021 | 33.74 | 35.38 | 32.72 | 34.79 | 3,323,776 | +1.36(+4.07%) |
Mar 19, 2021 | 31.63 | 34.02 | 30.60 | 33.43 | 4,903,600 | +1.56(+4.89%) |
Mar 18, 2021 | 34.00 | 34.33 | 31.77 | 31.87 | 3,406,929 | -2.96(-8.50%) |
Mar 17, 2021 | 31.74 | 35.99 | 31.00 | 34.83 | 4,222,945 | +1.39(+4.16%) |
Mar 16, 2021 | 36.10 | 36.25 | 32.23 | 33.44 | 3,101,345 | -1.83(-5.19%) |
Mar 15, 2021 | 34.00 | 35.75 | 32.64 | 35.27 | 2,615,844 | +1.38(+4.07%) |
Mar 12, 2021 | 33.76 | 34.36 | 32.08 | 33.89 | 3,444,700 | -1.61(-4.54%) |
Mar 11, 2021 | 33.89 | 35.56 | 33.56 | 35.50 | 3,767,879 | +3.42(+10.66%) |
Mar 10, 2021 | 32.70 | 35.18 | 32.03 | 32.08 | 4,822,030 | +0.70(+2.23%) |
Mar 09, 2021 | 30.00 | 32.42 | 29.95 | 31.38 | 5,058,651 | +4.01(+14.65%) |
Mar 08, 2021 | 30.49 | 31.37 | 26.25 | 27.37 | 4,975,765 | -1.90(-6.49%) |
Mar 05, 2021 | 29.46 | 29.52 | 24.76 | 29.27 | 11,285,900 | +0.49(+1.70%) |
Mar 04, 2021 | 29.67 | 31.59 | 27.77 | 28.78 | 7,878,855 | -2.19(-7.07%) |
Mar 03, 2021 | 33.49 | 34.07 | 30.56 | 30.97 | 4,455,365 | -3.37(-9.81%) |
Mar 02, 2021 | 35.50 | 35.98 | 34.02 | 34.34 | 3,897,849 | -0.88(-2.50%) |
Mar 01, 2021 | 32.41 | 35.69 | 31.84 | 35.22 | 6,067,183 | +4.65(+15.21%) |
Feb 26, 2021 | 31.59 | 33.49 | 30.15 | 30.57 | 6,521,300 | -0.60(-1.92%) |
Feb 25, 2021 | 35.68 | 35.68 | 30.51 | 31.17 | 7,080,687 | -4.58(-12.81%) |
Feb 24, 2021 | 35.79 | 38.88 | 34.98 | 35.75 | 5,661,793 | -1.37(-3.69%) |
Feb 23, 2021 | 34.20 | 37.23 | 30.22 | 37.12 | 8,977,726 | -0.32(-0.85%) |
Feb 22, 2021 | 41.46 | 41.62 | 36.61 | 37.44 | 5,003,709 | -5.59(-12.99%) |
Feb 19, 2021 | 43.67 | 44.30 | 42.04 | 43.03 | 4,078,100 | +0.29(+0.68%) |
Feb 18, 2021 | 41.73 | 43.96 | 41.56 | 42.74 | 3,985,254 | -1.43(-3.24%) |
Feb 17, 2021 | 44.26 | 45.88 | 42.30 | 44.17 | 4,643,275 | -2.20(-4.74%) |
Feb 16, 2021 | 51.11 | 51.25 | 46.35 | 46.37 | 5,242,636 | -3.95(-7.85%) |
Feb 12, 2021 | 49.03 | 51.27 | 45.75 | 50.32 | 5,930,800 | -0.83(-1.62%) |
Feb 11, 2021 | 51.00 | 53.69 | 48.64 | 51.15 | 9,203,006 | +5.25(+11.44%) |
Feb 10, 2021 | 48.50 | 51.88 | 45.39 | 45.90 | 12,874,481 | +6.36(+16.08%) |
Feb 09, 2021 | 38.54 | 40.53 | 37.67 | 39.54 | 2,930,519 | +0.89(+2.30%) |
Feb 08, 2021 | 37.37 | 39.10 | 37.25 | 38.65 | 3,598,782 | +2.43(+6.71%) |
Feb 05, 2021 | 35.47 | 37.10 | 35.03 | 36.22 | 2,706,800 | +1.21(+3.46%) |
Feb 04, 2021 | 34.87 | 35.70 | 34.16 | 35.01 | 2,148,587 | +0.19(+0.55%) |
Feb 03, 2021 | 36.12 | 36.43 | 33.96 | 34.82 | 2,849,249 | -0.42(-1.19%) |
Feb 02, 2021 | 34.98 | 36.93 | 34.82 | 35.24 | 3,726,853 | +1.06(+3.10%) |
Feb 01, 2021 | 33.22 | 34.68 | 32.51 | 34.18 | 3,314,153 | +1.83(+5.66%) |
Jan 29, 2021 | 34.39 | 34.87 | 32.00 | 32.35 | 3,199,400 | -1.93(-5.63%) |
Jan 28, 2021 | 31.37 | 35.70 | 31.15 | 34.28 | 4,083,226 | +3.22(+10.37%) |
Jan 27, 2021 | 30.91 | 32.99 | 28.75 | 31.06 | 5,643,531 | -1.82(-5.54%) |
Jan 26, 2021 | 35.30 | 36.11 | 32.55 | 32.88 | 5,463,138 | -3.07(-8.54%) |
Jan 25, 2021 | 36.95 | 38.20 | 34.52 | 35.95 | 3,818,330 | -1.47(-3.93%) |
Jan 22, 2021 | 35.69 | 37.76 | 35.10 | 37.42 | 3,505,200 | +1.11(+3.06%) |
Jan 21, 2021 | 39.23 | 39.29 | 34.76 | 36.31 | 4,868,750 | -2.27(-5.88%) |
Jan 20, 2021 | 40.34 | 41.65 | 38.02 | 38.58 | 5,018,836 | -1.62(-4.03%) |
Jan 19, 2021 | 39.15 | 40.53 | 37.10 | 40.20 | 6,187,101 | +3.28(+8.87%) |
Jan 15, 2021 | 37.99 | 40.77 | 36.68 | 36.92 | 6,510,300 | -0.80(-2.11%) |
Jan 14, 2021 | 34.28 | 38.53 | 34.28 | 37.72 | 6,275,664 | +3.37(+9.81%) |
Jan 13, 2021 | 34.17 | 36.54 | 33.80 | 34.35 | 4,949,547 | +1.11(+3.34%) |
Jan 12, 2021 | 34.60 | 35.40 | 32.47 | 33.24 | 4,972,204 | -1.02(-2.98%) |
Jan 11, 2021 | 37.55 | 37.57 | 33.72 | 34.26 | 7,292,255 | -2.44(-6.65%) |
Jan 08, 2021 | 33.48 | 39.56 | 33.05 | 36.70 | 12,216,400 | +3.81(+11.58%) |
Jan 07, 2021 | 29.63 | 33.98 | 29.21 | 32.89 | 6,523,453 | +4.59(+16.22%) |
Jan 06, 2021 | 27.92 | 30.49 | 26.80 | 28.30 | 4,774,773 | +0.29(+1.04%) |
Jan 05, 2021 | 25.93 | 28.28 | 25.87 | 28.01 | 3,735,277 | +1.63(+6.18%) |