Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.82 | 37.69 | 35.51 | 36.82 | 401,892 | +1.52(+4.31%) |
Mar 30, 2021 | 35.24 | 36.23 | 34.13 | 35.30 | 167,508 | +0.30(+0.86%) |
Mar 29, 2021 | 34.55 | 36.20 | 33.80 | 35.00 | 264,845 | +0.25(+0.72%) |
Mar 26, 2021 | 34.95 | 36.00 | 32.53 | 34.75 | 477,500 | -1.05(-2.93%) |
Mar 25, 2021 | 34.70 | 36.20 | 33.62 | 35.80 | 519,590 | +0.30(+0.85%) |
Mar 24, 2021 | 37.00 | 37.24 | 35.28 | 35.50 | 367,210 | -1.26(-3.43%) |
Mar 23, 2021 | 38.50 | 38.90 | 36.00 | 36.76 | 520,613 | -1.68(-4.37%) |
Mar 22, 2021 | 38.49 | 40.00 | 37.85 | 38.44 | 563,916 | -0.81(-2.06%) |
Mar 19, 2021 | 40.75 | 41.22 | 38.50 | 39.25 | 458,900 | -0.56(-1.41%) |
Mar 18, 2021 | 42.75 | 43.00 | 39.70 | 39.81 | 353,063 | -2.95(-6.90%) |
Mar 17, 2021 | 41.00 | 43.77 | 40.28 | 42.76 | 324,185 | +1.08(+2.59%) |
Mar 16, 2021 | 42.59 | 43.50 | 41.00 | 41.68 | 196,999 | -0.68(-1.61%) |
Mar 15, 2021 | 41.00 | 42.88 | 40.51 | 42.36 | 159,826 | +1.06(+2.57%) |
Mar 12, 2021 | 40.61 | 42.24 | 39.31 | 41.30 | 249,100 | +0.38(+0.93%) |
Mar 11, 2021 | 40.90 | 41.59 | 40.11 | 40.92 | 334,691 | +1.90(+4.87%) |
Mar 10, 2021 | 45.44 | 45.71 | 38.52 | 39.02 | 454,565 | -5.23(-11.82%) |
Mar 09, 2021 | 41.40 | 45.61 | 40.50 | 44.25 | 347,709 | +4.74(+12.00%) |
Mar 08, 2021 | 40.92 | 42.64 | 39.12 | 39.51 | 256,194 | -1.57(-3.82%) |
Mar 05, 2021 | 42.10 | 42.47 | 33.61 | 41.08 | 541,900 | +1.47(+3.71%) |
Mar 04, 2021 | 45.43 | 46.97 | 39.10 | 39.61 | 745,476 | -5.98(-13.12%) |
Mar 03, 2021 | 48.52 | 49.00 | 44.62 | 45.59 | 223,811 | -2.23(-4.66%) |
Mar 02, 2021 | 50.89 | 51.66 | 47.41 | 47.82 | 223,741 | -2.04(-4.09%) |
Mar 01, 2021 | 47.73 | 50.95 | 47.37 | 49.86 | 308,342 | +4.74(+10.51%) |
Feb 26, 2021 | 48.57 | 49.53 | 44.56 | 45.12 | 371,800 | -3.09(-6.41%) |
Feb 25, 2021 | 50.25 | 52.14 | 46.80 | 48.21 | 308,557 | -1.90(-3.79%) |
Feb 24, 2021 | 51.69 | 52.95 | 47.80 | 50.11 | 525,932 | -1.32(-2.57%) |
Feb 23, 2021 | 55.98 | 56.50 | 49.00 | 51.43 | 1,072,481 | -6.07(-10.56%) |
Feb 22, 2021 | 53.74 | 58.62 | 52.01 | 57.50 | 632,417 | +4.38(+8.25%) |
Feb 19, 2021 | 49.21 | 55.00 | 49.13 | 53.12 | 1,071,500 | +5.15(+10.74%) |
Feb 18, 2021 | 50.00 | 53.37 | 47.25 | 47.97 | 448,612 | -1.94(-3.89%) |
Feb 17, 2021 | 49.45 | 50.75 | 46.25 | 49.91 | 710,456 | +2.25(+4.72%) |
Feb 16, 2021 | 49.01 | 49.75 | 44.11 | 47.66 | 550,127 | -1.09(-2.24%) |
Feb 12, 2021 | 50.00 | 54.21 | 47.80 | 48.75 | 605,800 | -1.23(-2.46%) |
Feb 11, 2021 | 46.57 | 54.86 | 44.60 | 49.98 | 1,396,566 | +5.30(+11.86%) |
Feb 10, 2021 | 46.00 | 47.32 | 43.40 | 44.68 | 354,049 | -0.04(-0.09%) |
Feb 09, 2021 | 46.50 | 46.67 | 43.26 | 44.72 | 308,738 | -1.08(-2.36%) |
Feb 08, 2021 | 46.77 | 48.00 | 45.16 | 45.80 | 276,645 | +0.55(+1.22%) |
Feb 05, 2021 | 46.93 | 48.00 | 44.76 | 45.25 | 195,200 | -0.93(-2.01%) |
Feb 04, 2021 | 46.00 | 47.30 | 45.11 | 46.18 | 204,306 | +0.54(+1.18%) |
Feb 03, 2021 | 43.25 | 47.48 | 43.10 | 45.64 | 375,480 | +2.88(+6.74%) |
Feb 02, 2021 | 42.69 | 43.66 | 42.01 | 42.76 | 252,486 | +0.26(+0.61%) |
Feb 01, 2021 | 43.33 | 44.40 | 41.25 | 42.50 | 271,975 | -1.33(-3.03%) |
Jan 29, 2021 | 43.65 | 46.70 | 42.51 | 43.83 | 275,900 | -0.14(-0.32%) |
Jan 28, 2021 | 43.66 | 44.79 | 43.06 | 43.97 | 173,680 | +0.41(+0.94%) |
Jan 27, 2021 | 42.87 | 45.29 | 42.10 | 43.56 | 279,461 | -0.94(-2.11%) |
Jan 26, 2021 | 45.45 | 46.39 | 43.76 | 44.50 | 205,739 | -0.46(-1.02%) |
Jan 25, 2021 | 49.00 | 49.75 | 43.55 | 44.96 | 351,340 | -3.36(-6.95%) |
Jan 22, 2021 | 44.66 | 49.12 | 44.40 | 48.32 | 287,000 | +3.39(+7.55%) |
Jan 21, 2021 | 44.70 | 45.49 | 43.00 | 44.93 | 191,172 | +0.11(+0.25%) |
Jan 20, 2021 | 46.08 | 47.32 | 44.60 | 44.82 | 207,821 | -0.51(-1.13%) |
Jan 19, 2021 | 44.84 | 45.89 | 43.91 | 45.33 | 325,289 | +2.83(+6.66%) |
Jan 15, 2021 | 43.10 | 45.19 | 41.95 | 42.50 | 209,700 | -0.33(-0.77%) |
Jan 14, 2021 | 42.19 | 44.95 | 42.19 | 42.83 | 310,616 | +0.83(+1.98%) |
Jan 13, 2021 | 42.10 | 42.50 | 39.09 | 42.00 | 426,925 | -0.09(-0.21%) |
Jan 12, 2021 | 44.17 | 45.34 | 40.50 | 42.09 | 553,939 | -2.07(-4.69%) |
Jan 11, 2021 | 45.50 | 45.55 | 42.98 | 44.16 | 244,577 | -1.05(-2.32%) |
Jan 08, 2021 | 47.49 | 47.49 | 44.24 | 45.21 | 239,300 | -1.44(-3.09%) |
Jan 07, 2021 | 47.63 | 48.90 | 44.40 | 46.65 | 395,668 | -0.20(-0.43%) |
Jan 06, 2021 | 45.37 | 49.92 | 44.93 | 46.85 | 428,582 | +2.63(+5.95%) |
Jan 05, 2021 | 44.55 | 45.25 | 43.11 | 44.22 | 223,324 | +0.62(+1.42%) |