Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 38.96 | 39.25 | 37.45 | 38.98 | 98,209,280 | +1.43(+3.81%) |
Mar 30, 2021 | 35.20 | 37.96 | 34.61 | 37.55 | 106,032,712 | +2.04(+5.74%) |
Mar 29, 2021 | 35.26 | 36.84 | 34.50 | 35.51 | 83,129,600 | -0.62(-1.72%) |
Mar 26, 2021 | 35.65 | 36.65 | 34.00 | 36.13 | 163,039,600 | -1.81(-4.77%) |
Mar 25, 2021 | 35.24 | 39.19 | 35.12 | 37.94 | 117,999,144 | +0.98(+2.65%) |
Mar 24, 2021 | 41.20 | 41.29 | 36.58 | 36.96 | 130,529,272 | -4.22(-10.25%) |
Mar 23, 2021 | 42.58 | 43.11 | 40.98 | 41.18 | 58,436,704 | -1.76(-4.10%) |
Mar 22, 2021 | 44.07 | 44.56 | 42.58 | 42.94 | 72,699,464 | -0.41(-0.95%) |
Mar 19, 2021 | 41.44 | 43.40 | 40.44 | 43.35 | 97,657,200 | +1.72(+4.13%) |
Mar 18, 2021 | 43.30 | 44.26 | 41.45 | 41.63 | 71,252,200 | -3.13(-6.99%) |
Mar 17, 2021 | 41.90 | 45.02 | 41.33 | 44.76 | 96,001,184 | +1.08(+2.47%) |
Mar 16, 2021 | 45.04 | 45.66 | 43.17 | 43.68 | 84,262,728 | -1.25(-2.78%) |
Mar 15, 2021 | 45.55 | 46.29 | 44.38 | 44.93 | 74,259,800 | -0.57(-1.25%) |
Mar 12, 2021 | 43.51 | 45.80 | 42.76 | 45.50 | 113,460,096 | -0.53(-1.15%) |
Mar 11, 2021 | 44.44 | 46.16 | 42.80 | 46.03 | 134,197,296 | +4.71(+11.40%) |
Mar 10, 2021 | 43.50 | 45.26 | 40.25 | 41.32 | 190,514,480 | -0.03(-0.07%) |
Mar 09, 2021 | 37.48 | 42.08 | 36.52 | 41.35 | 175,952,144 | +6.14(+17.44%) |
Mar 08, 2021 | 36.97 | 39.48 | 34.90 | 35.21 | 142,338,176 | -2.90(-7.61%) |
Mar 05, 2021 | 39.24 | 39.87 | 31.91 | 38.11 | 270,803,104 | -1.17(-2.98%) |
Mar 04, 2021 | 40.49 | 42.43 | 37.59 | 39.28 | 204,339,712 | -2.25(-5.42%) |
Mar 03, 2021 | 44.58 | 45.08 | 41.11 | 41.53 | 106,907,600 | -1.76(-4.07%) |
Mar 02, 2021 | 46.11 | 47.13 | 42.66 | 43.29 | 160,778,368 | -6.47(-13.00%) |
Mar 01, 2021 | 48.55 | 50.42 | 47.63 | 49.76 | 91,235,264 | +3.98(+8.69%) |
Feb 26, 2021 | 47.00 | 47.95 | 44.62 | 45.78 | 100,315,504 | -1.03(-2.20%) |
Feb 25, 2021 | 51.60 | 51.85 | 46.01 | 46.81 | 94,221,200 | -5.05(-9.74%) |
Feb 24, 2021 | 49.31 | 52.07 | 47.75 | 51.86 | 82,270,816 | +2.75(+5.60%) |
Feb 23, 2021 | 45.62 | 49.67 | 41.66 | 49.11 | 142,238,880 | -1.57(-3.10%) |
Feb 22, 2021 | 54.18 | 54.37 | 50.40 | 50.68 | 68,159,040 | -4.36(-7.92%) |
Feb 19, 2021 | 55.72 | 56.04 | 54.10 | 55.04 | 43,020,600 | +0.61(+1.12%) |
Feb 18, 2021 | 55.45 | 56.38 | 52.60 | 54.43 | 62,150,512 | -2.89(-5.04%) |
Feb 17, 2021 | 57.92 | 58.03 | 55.90 | 57.32 | 64,060,176 | -1.91(-3.22%) |
Feb 16, 2021 | 60.29 | 62.14 | 58.65 | 59.23 | 54,939,440 | -0.62(-1.04%) |
Feb 12, 2021 | 60.26 | 61.05 | 59.10 | 59.85 | 40,233,000 | -0.42(-0.70%) |
Feb 11, 2021 | 61.69 | 63.06 | 59.81 | 60.27 | 55,622,444 | -0.99(-1.62%) |
Feb 10, 2021 | 62.55 | 64.60 | 60.33 | 61.26 | 90,197,720 | -1.58(-2.51%) |
Feb 09, 2021 | 58.95 | 63.10 | 58.24 | 62.84 | 97,007,472 | +3.77(+6.38%) |
Feb 08, 2021 | 57.08 | 59.52 | 56.18 | 59.07 | 64,034,100 | +2.40(+4.24%) |
Feb 05, 2021 | 57.74 | 57.98 | 56.01 | 56.67 | 43,057,500 | -0.93(-1.61%) |
Feb 04, 2021 | 58.79 | 59.20 | 57.11 | 57.60 | 48,502,740 | -0.38(-0.66%) |
Feb 03, 2021 | 55.96 | 58.72 | 54.84 | 57.98 | 79,926,632 | +2.21(+3.96%) |
Feb 02, 2021 | 57.06 | 57.54 | 54.51 | 55.77 | 66,001,880 | -1.22(-2.14%) |
Feb 01, 2021 | 59.07 | 59.12 | 54.37 | 56.99 | 79,603,872 | -0.01(-0.02%) |
Jan 29, 2021 | 59.13 | 60.71 | 56.44 | 57.00 | 78,678,096 | -1.37(-2.35%) |
Jan 28, 2021 | 56.76 | 59.46 | 55.15 | 58.37 | 73,590,752 | +1.22(+2.13%) |
Jan 27, 2021 | 57.95 | 59.79 | 56.60 | 57.15 | 72,565,552 | -3.16(-5.24%) |
Jan 26, 2021 | 60.04 | 60.67 | 58.64 | 60.31 | 70,197,920 | +0.32(+0.53%) |
Jan 25, 2021 | 64.05 | 64.52 | 58.35 | 59.99 | 111,666,464 | -1.96(-3.16%) |
Jan 22, 2021 | 58.95 | 62.17 | 58.32 | 61.95 | 133,918,000 | +3.61(+6.19%) |
Jan 21, 2021 | 57.02 | 58.58 | 55.88 | 58.34 | 72,860,832 | +0.63(+1.09%) |
Jan 20, 2021 | 59.85 | 60.09 | 56.19 | 57.71 | 94,716,800 | -0.73(-1.25%) |
Jan 19, 2021 | 58.21 | 59.01 | 56.41 | 58.44 | 99,299,016 | +2.17(+3.86%) |
Jan 15, 2021 | 59.84 | 60.22 | 55.67 | 56.27 | 132,247,800 | -4.60(-7.56%) |
Jan 14, 2021 | 62.63 | 63.23 | 60.04 | 60.87 | 99,130,416 | -1.28(-2.06%) |
Jan 13, 2021 | 62.94 | 64.41 | 61.41 | 62.15 | 115,904,224 | +0.11(+0.18%) |
Jan 12, 2021 | 61.42 | 64.13 | 60.42 | 62.04 | 184,424,896 | -0.66(-1.05%) |
Jan 11, 2021 | 64.95 | 66.99 | 62.19 | 62.70 | 277,932,000 | +3.78(+6.42%) |
Jan 08, 2021 | 57.76 | 59.31 | 55.88 | 58.92 | 218,512,704 | +4.64(+8.55%) |
Jan 07, 2021 | 53.05 | 54.61 | 52.35 | 54.28 | 118,760,608 | +3.78(+7.49%) |
Jan 06, 2021 | 54.02 | 55.28 | 49.08 | 50.50 | 175,837,616 | -2.70(-5.08%) |
Jan 05, 2021 | 51.97 | 53.75 | 50.40 | 53.20 | 147,146,272 | -0.29(-0.54%) |