Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 34.99 | 37.00 | 34.18 | 36.51 | 23,266,340 | +2.69(+7.95%) |
Mar 30, 2021 | 30.99 | 33.82 | 30.96 | 33.82 | 20,651,454 | +2.41(+7.67%) |
Mar 29, 2021 | 31.52 | 32.14 | 30.69 | 31.41 | 12,737,359 | -0.73(-2.27%) |
Mar 26, 2021 | 31.58 | 33.05 | 31.08 | 32.14 | 16,863,700 | -0.39(-1.20%) |
Mar 25, 2021 | 29.95 | 33.10 | 29.57 | 32.53 | 25,382,882 | +1.68(+5.45%) |
Mar 24, 2021 | 36.24 | 36.24 | 30.72 | 30.85 | 31,230,192 | -5.48(-15.08%) |
Mar 23, 2021 | 36.99 | 37.66 | 36.27 | 36.33 | 11,760,880 | -1.55(-4.09%) |
Mar 22, 2021 | 38.06 | 38.39 | 36.77 | 37.88 | 15,151,206 | +0.40(+1.07%) |
Mar 19, 2021 | 34.93 | 37.70 | 34.65 | 37.48 | 26,259,800 | +2.48(+7.09%) |
Mar 18, 2021 | 35.13 | 36.80 | 34.91 | 35.00 | 14,921,325 | -1.12(-3.10%) |
Mar 17, 2021 | 34.50 | 36.62 | 33.58 | 36.12 | 16,294,788 | +0.19(+0.53%) |
Mar 16, 2021 | 35.74 | 37.39 | 34.82 | 35.93 | 19,056,376 | +0.56(+1.58%) |
Mar 15, 2021 | 36.09 | 36.34 | 34.55 | 35.37 | 19,684,348 | +0.22(+0.63%) |
Mar 12, 2021 | 32.97 | 35.27 | 32.78 | 35.15 | 25,125,300 | +0.34(+0.98%) |
Mar 11, 2021 | 32.69 | 35.00 | 32.17 | 34.81 | 31,567,780 | +4.11(+13.39%) |
Mar 10, 2021 | 32.00 | 32.47 | 30.12 | 30.70 | 29,841,084 | +0.73(+2.44%) |
Mar 09, 2021 | 29.49 | 31.66 | 28.14 | 29.97 | 41,888,096 | +3.05(+11.33%) |
Mar 08, 2021 | 29.44 | 30.65 | 26.90 | 26.92 | 40,808,536 | -1.11(-3.96%) |
Mar 05, 2021 | 29.22 | 29.90 | 25.27 | 28.03 | 40,582,900 | -1.33(-4.53%) |
Mar 04, 2021 | 29.87 | 31.38 | 27.34 | 29.36 | 37,846,724 | -0.67(-2.23%) |
Mar 03, 2021 | 32.49 | 32.66 | 29.79 | 30.03 | 22,304,922 | -1.47(-4.67%) |
Mar 02, 2021 | 33.52 | 33.77 | 31.38 | 31.50 | 28,368,250 | -4.00(-11.27%) |
Mar 01, 2021 | 35.01 | 35.82 | 34.73 | 35.50 | 14,068,574 | +1.39(+4.08%) |
Feb 26, 2021 | 34.98 | 35.82 | 33.00 | 34.11 | 20,753,800 | -1.29(-3.64%) |
Feb 25, 2021 | 38.00 | 38.01 | 34.75 | 35.40 | 21,892,728 | -3.31(-8.55%) |
Feb 24, 2021 | 37.83 | 39.08 | 35.75 | 38.71 | 17,456,412 | +0.80(+2.11%) |
Feb 23, 2021 | 36.40 | 38.04 | 32.72 | 37.91 | 35,823,344 | -0.09(-0.24%) |
Feb 22, 2021 | 39.74 | 40.47 | 37.80 | 38.00 | 22,574,958 | -2.88(-7.05%) |
Feb 19, 2021 | 42.46 | 42.58 | 40.66 | 40.88 | 14,144,900 | -0.27(-0.66%) |
Feb 18, 2021 | 41.95 | 42.07 | 39.88 | 41.15 | 16,876,156 | -2.26(-5.21%) |
Feb 17, 2021 | 44.32 | 44.37 | 41.91 | 43.41 | 15,279,275 | -1.60(-3.55%) |
Feb 16, 2021 | 47.03 | 47.35 | 44.43 | 45.01 | 14,910,208 | -1.88(-4.01%) |
Feb 12, 2021 | 46.90 | 47.21 | 45.88 | 46.89 | 8,116,300 | -0.24(-0.51%) |
Feb 11, 2021 | 48.11 | 48.83 | 46.30 | 47.13 | 11,018,733 | -0.64(-1.34%) |
Feb 10, 2021 | 48.72 | 51.19 | 47.12 | 47.77 | 20,062,204 | -0.98(-2.01%) |
Feb 09, 2021 | 47.58 | 49.17 | 46.08 | 48.75 | 23,469,912 | +1.14(+2.39%) |
Feb 08, 2021 | 46.50 | 48.35 | 45.60 | 47.61 | 14,495,487 | +0.68(+1.45%) |
Feb 05, 2021 | 48.45 | 48.50 | 46.46 | 46.93 | 10,165,200 | -1.20(-2.49%) |
Feb 04, 2021 | 47.95 | 48.35 | 46.94 | 48.13 | 9,471,416 | +0.61(+1.28%) |
Feb 03, 2021 | 46.99 | 47.99 | 45.86 | 47.52 | 13,204,547 | +0.51(+1.08%) |
Feb 02, 2021 | 50.13 | 50.13 | 46.03 | 47.01 | 18,077,006 | -2.26(-4.59%) |
Feb 01, 2021 | 51.11 | 51.34 | 47.63 | 49.27 | 15,593,405 | +1.09(+2.26%) |
Jan 29, 2021 | 50.01 | 51.00 | 47.05 | 48.18 | 13,687,900 | -1.98(-3.95%) |
Jan 28, 2021 | 49.62 | 51.26 | 47.76 | 50.16 | 14,391,927 | +0.20(+0.40%) |
Jan 27, 2021 | 51.95 | 53.06 | 49.40 | 49.96 | 17,223,136 | -4.04(-7.48%) |
Jan 26, 2021 | 54.75 | 56.38 | 52.87 | 54.00 | 12,300,375 | -0.65(-1.19%) |
Jan 25, 2021 | 58.47 | 60.04 | 51.66 | 54.65 | 23,247,588 | -1.74(-3.09%) |
Jan 22, 2021 | 54.58 | 57.58 | 54.20 | 56.39 | 22,148,300 | +2.08(+3.83%) |
Jan 21, 2021 | 53.30 | 55.68 | 50.53 | 54.31 | 21,313,028 | +1.85(+3.53%) |
Jan 20, 2021 | 55.97 | 58.37 | 50.81 | 52.46 | 32,641,348 | -1.38(-2.56%) |
Jan 19, 2021 | 49.97 | 54.74 | 49.85 | 53.84 | 35,191,052 | +6.02(+12.59%) |
Jan 15, 2021 | 49.33 | 49.67 | 46.66 | 47.82 | 19,804,500 | -2.49(-4.95%) |
Jan 14, 2021 | 52.00 | 52.04 | 49.51 | 50.31 | 17,702,768 | -1.35(-2.61%) |
Jan 13, 2021 | 53.70 | 54.76 | 50.34 | 51.66 | 28,411,968 | -2.64(-4.86%) |
Jan 12, 2021 | 45.55 | 54.75 | 45.36 | 54.30 | 57,503,952 | +9.94(+22.41%) |
Jan 11, 2021 | 46.31 | 47.24 | 43.60 | 44.36 | 21,483,410 | -1.09(-2.40%) |
Jan 08, 2021 | 47.92 | 47.95 | 44.02 | 45.45 | 22,085,400 | +0.46(+1.02%) |
Jan 07, 2021 | 42.40 | 45.49 | 42.07 | 44.99 | 19,535,024 | +3.76(+9.12%) |
Jan 06, 2021 | 41.57 | 43.97 | 40.60 | 41.23 | 23,390,036 | -1.11(-2.62%) |
Jan 05, 2021 | 44.13 | 44.99 | 41.62 | 42.34 | 22,748,472 | -1.76(-3.99%) |