Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 37.50 | 42.90 | 36.00 | 40.80 | 12,070 | +3.00(+7.94%) |
Mar 30, 2021 | 40.20 | 41.10 | 37.80 | 37.80 | 13,911 | -1.80(-4.55%) |
Mar 29, 2021 | 42.00 | 44.70 | 39.30 | 39.60 | 8,981 | -1.20(-2.94%) |
Mar 26, 2021 | 41.70 | 41.92 | 39.30 | 40.80 | 7,820 | -0.30(-0.73%) |
Mar 25, 2021 | 42.00 | 43.20 | 39.60 | 41.10 | 12,578 | -0.30(-0.72%) |
Mar 24, 2021 | 45.60 | 45.60 | 40.50 | 41.40 | 15,354 | -3.00(-6.76%) |
Mar 23, 2021 | 48.30 | 48.30 | 44.40 | 44.40 | 11,813 | -3.60(-7.50%) |
Mar 22, 2021 | 46.20 | 50.40 | 45.60 | 48.00 | 21,844 | +3.30(+7.38%) |
Mar 19, 2021 | 45.00 | 46.50 | 43.50 | 44.70 | 18,093 | -0.30(-0.67%) |
Mar 18, 2021 | 48.60 | 49.20 | 45.00 | 45.00 | 20,462 | -4.20(-8.54%) |
Mar 17, 2021 | 48.00 | 50.10 | 45.60 | 49.20 | 42,414 | -0.30(-0.61%) |
Mar 16, 2021 | 48.60 | 51.00 | 45.90 | 49.50 | 38,263 | +1.20(+2.48%) |
Mar 15, 2021 | 42.90 | 48.90 | 42.00 | 48.30 | 51,869 | +5.10(+11.81%) |
Mar 12, 2021 | 42.60 | 44.40 | 41.10 | 43.20 | 21,120 | -1.20(-2.70%) |
Mar 11, 2021 | 44.40 | 45.00 | 42.60 | 44.40 | 11,221 | +0.60(+1.37%) |
Mar 10, 2021 | 43.80 | 44.70 | 42.60 | 43.80 | 6,274 | +0.60(+1.39%) |
Mar 09, 2021 | 42.00 | 44.10 | 42.00 | 43.20 | 8,504 | +1.20(+2.86%) |
Mar 08, 2021 | 40.80 | 43.50 | 40.50 | 42.00 | 6,725 | +0.60(+1.45%) |
Mar 05, 2021 | 42.60 | 42.60 | 37.50 | 41.40 | 16,506 | +0.00(+0.00%) |
Mar 04, 2021 | 44.10 | 44.70 | 38.70 | 41.40 | 19,036 | -2.70(-6.12%) |
Mar 03, 2021 | 46.50 | 47.40 | 43.20 | 44.10 | 16,951 | -3.00(-6.37%) |
Mar 02, 2021 | 48.00 | 49.80 | 46.80 | 47.10 | 6,048 | -0.90(-1.87%) |
Mar 01, 2021 | 47.70 | 50.10 | 46.59 | 48.00 | 12,066 | +2.10(+4.58%) |
Feb 26, 2021 | 47.10 | 48.30 | 45.00 | 45.90 | 12,786 | -0.90(-1.92%) |
Feb 25, 2021 | 51.30 | 53.10 | 45.90 | 46.80 | 18,058 | -3.60(-7.14%) |
Feb 24, 2021 | 48.00 | 52.50 | 48.00 | 50.40 | 21,771 | +3.30(+7.01%) |
Feb 23, 2021 | 48.60 | 49.50 | 45.00 | 47.10 | 28,816 | -3.00(-5.99%) |
Feb 22, 2021 | 52.20 | 54.30 | 48.90 | 50.10 | 22,229 | -2.10(-4.02%) |
Feb 19, 2021 | 56.40 | 57.60 | 51.37 | 52.20 | 25,446 | -5.70(-9.84%) |
Feb 18, 2021 | 59.70 | 59.70 | 53.70 | 57.90 | 20,350 | -1.50(-2.53%) |
Feb 17, 2021 | 58.20 | 62.40 | 56.40 | 59.40 | 26,570 | +1.50(+2.59%) |
Feb 16, 2021 | 55.50 | 58.50 | 54.60 | 57.90 | 33,940 | +2.10(+3.76%) |
Feb 12, 2021 | 55.50 | 55.95 | 54.00 | 55.80 | 15,020 | -0.90(-1.59%) |
Feb 11, 2021 | 57.60 | 57.90 | 54.00 | 56.70 | 20,283 | -0.60(-1.05%) |
Feb 10, 2021 | 57.30 | 58.50 | 54.90 | 57.30 | 21,058 | +1.20(+2.14%) |
Feb 09, 2021 | 55.80 | 56.70 | 53.70 | 56.10 | 25,233 | +1.80(+3.31%) |
Feb 08, 2021 | 57.60 | 57.60 | 53.70 | 54.30 | 36,035 | -0.60(-1.09%) |
Feb 05, 2021 | 56.70 | 57.00 | 47.70 | 54.90 | 36,516 | -2.10(-3.68%) |
Feb 04, 2021 | 49.80 | 63.00 | 49.50 | 57.00 | 55,655 | +7.80(+15.85%) |
Feb 03, 2021 | 47.10 | 49.80 | 45.30 | 49.20 | 35,092 | +1.50(+3.14%) |
Feb 02, 2021 | 46.80 | 48.90 | 45.30 | 47.70 | 30,395 | -1.80(-3.64%) |
Feb 01, 2021 | 51.90 | 52.20 | 47.40 | 49.50 | 27,129 | -2.40(-4.62%) |
Jan 29, 2021 | 52.80 | 55.48 | 51.30 | 51.90 | 14,790 | -0.90(-1.70%) |
Jan 28, 2021 | 55.20 | 55.50 | 49.20 | 52.80 | 33,945 | -4.20(-7.37%) |
Jan 27, 2021 | 62.70 | 62.70 | 54.30 | 57.00 | 59,212 | -3.90(-6.40%) |
Jan 26, 2021 | 58.80 | 66.00 | 57.00 | 60.90 | 109,009 | +6.00(+10.93%) |
Jan 25, 2021 | 54.00 | 61.50 | 53.70 | 54.90 | 94,002 | +3.00(+5.78%) |
Jan 22, 2021 | 49.20 | 54.00 | 47.40 | 51.90 | 35,133 | +2.40(+4.85%) |
Jan 21, 2021 | 46.80 | 53.70 | 45.00 | 49.50 | 53,322 | +4.50(+10.00%) |
Jan 20, 2021 | 42.60 | 47.40 | 41.70 | 45.00 | 29,317 | +2.70(+6.38%) |
Jan 19, 2021 | 42.00 | 42.60 | 41.10 | 42.30 | 12,404 | +0.30(+0.71%) |
Jan 15, 2021 | 42.90 | 43.20 | 41.70 | 42.00 | 10,920 | -0.90(-2.10%) |
Jan 14, 2021 | 41.70 | 43.50 | 41.70 | 42.90 | 13,025 | +1.20(+2.88%) |
Jan 13, 2021 | 43.50 | 44.10 | 41.10 | 41.70 | 12,718 | -1.50(-3.47%) |
Jan 12, 2021 | 42.60 | 43.39 | 42.00 | 43.20 | 8,580 | +0.30(+0.70%) |
Jan 11, 2021 | 42.00 | 43.50 | 40.50 | 42.90 | 14,978 | +1.50(+3.62%) |
Jan 08, 2021 | 42.30 | 42.60 | 40.50 | 41.40 | 7,000 | +0.00(+0.00%) |
Jan 07, 2021 | 40.50 | 42.90 | 40.50 | 41.40 | 7,326 | +0.30(+0.73%) |
Jan 06, 2021 | 41.70 | 44.10 | 40.50 | 41.10 | 11,452 | +0.30(+0.74%) |
Jan 05, 2021 | 39.90 | 41.10 | 39.00 | 40.80 | 7,566 | +1.20(+3.03%) |