Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 36.81 | 39.31 | 36.81 | 38.86 | 1,198,484 | +2.44(+6.68%) |
Mar 30, 2021 | 35.73 | 37.53 | 34.60 | 36.42 | 366,138 | +0.78(+2.20%) |
Mar 29, 2021 | 37.72 | 38.38 | 35.04 | 35.64 | 347,095 | -2.40(-6.31%) |
Mar 26, 2021 | 39.83 | 40.56 | 37.33 | 38.04 | 311,500 | -1.53(-3.87%) |
Mar 25, 2021 | 40.53 | 41.33 | 37.47 | 39.57 | 648,748 | -1.43(-3.49%) |
Mar 24, 2021 | 45.33 | 46.01 | 40.38 | 41.00 | 364,951 | -4.00(-8.89%) |
Mar 23, 2021 | 46.88 | 47.65 | 43.11 | 45.00 | 667,406 | -2.02(-4.30%) |
Mar 22, 2021 | 44.64 | 48.03 | 43.55 | 47.02 | 748,026 | +2.36(+5.28%) |
Mar 19, 2021 | 50.01 | 51.00 | 40.62 | 44.66 | 2,277,700 | -4.76(-9.63%) |
Mar 18, 2021 | 55.89 | 57.65 | 48.14 | 49.42 | 683,089 | -8.01(-13.95%) |
Mar 17, 2021 | 58.39 | 58.66 | 55.03 | 57.43 | 577,858 | -1.23(-2.10%) |
Mar 16, 2021 | 60.47 | 60.69 | 57.24 | 58.66 | 439,114 | -1.38(-2.30%) |
Mar 15, 2021 | 57.05 | 60.85 | 55.89 | 60.04 | 571,624 | +3.94(+7.02%) |
Mar 12, 2021 | 58.30 | 59.88 | 55.32 | 56.10 | 875,400 | -3.19(-5.38%) |
Mar 11, 2021 | 59.09 | 60.52 | 57.28 | 59.29 | 490,713 | +1.93(+3.36%) |
Mar 10, 2021 | 54.97 | 58.88 | 54.51 | 57.36 | 393,655 | +2.86(+5.25%) |
Mar 09, 2021 | 50.06 | 56.47 | 50.06 | 54.50 | 338,789 | +5.03(+10.17%) |
Mar 08, 2021 | 49.12 | 51.98 | 47.53 | 49.47 | 318,061 | +1.29(+2.68%) |
Mar 05, 2021 | 46.40 | 48.57 | 43.10 | 48.18 | 208,500 | +2.32(+5.06%) |
Mar 04, 2021 | 44.79 | 48.24 | 43.05 | 45.86 | 320,257 | +0.86(+1.91%) |
Mar 03, 2021 | 47.00 | 47.00 | 43.38 | 45.00 | 410,494 | -1.86(-3.97%) |
Mar 02, 2021 | 48.46 | 49.96 | 46.02 | 46.86 | 391,651 | -1.60(-3.30%) |
Mar 01, 2021 | 47.84 | 50.00 | 46.97 | 48.46 | 415,556 | +0.48(+1.00%) |
Feb 26, 2021 | 51.00 | 51.00 | 47.03 | 47.98 | 208,300 | -1.62(-3.27%) |
Feb 25, 2021 | 51.65 | 53.02 | 49.05 | 49.60 | 291,482 | -1.64(-3.20%) |
Feb 24, 2021 | 51.42 | 52.76 | 49.26 | 51.24 | 176,301 | +0.83(+1.65%) |
Feb 23, 2021 | 50.70 | 51.61 | 45.06 | 50.41 | 375,915 | -1.80(-3.45%) |
Feb 22, 2021 | 53.00 | 54.00 | 50.63 | 52.21 | 288,060 | -2.47(-4.52%) |
Feb 19, 2021 | 58.19 | 58.54 | 53.06 | 54.68 | 314,300 | -1.07(-1.92%) |
Feb 18, 2021 | 58.89 | 59.54 | 54.43 | 55.75 | 194,414 | -3.46(-5.84%) |
Feb 17, 2021 | 60.00 | 60.75 | 56.91 | 59.21 | 204,366 | -1.54(-2.53%) |
Feb 16, 2021 | 66.00 | 67.00 | 60.75 | 60.75 | 88,639 | -6.26(-9.34%) |
Feb 12, 2021 | 68.74 | 70.84 | 66.19 | 67.01 | 58,700 | -2.06(-2.98%) |
Feb 11, 2021 | 68.88 | 71.22 | 67.18 | 69.07 | 57,548 | +0.95(+1.39%) |
Feb 10, 2021 | 74.08 | 74.92 | 67.73 | 68.12 | 65,782 | -5.92(-8.00%) |
Feb 09, 2021 | 74.87 | 76.01 | 72.46 | 74.04 | 64,591 | -1.34(-1.78%) |
Feb 08, 2021 | 78.08 | 78.39 | 73.90 | 75.38 | 64,005 | -2.23(-2.87%) |
Feb 05, 2021 | 67.26 | 79.00 | 64.89 | 77.61 | 128,900 | +9.85(+14.54%) |
Feb 04, 2021 | 71.92 | 71.92 | 65.86 | 67.76 | 57,358 | -2.39(-3.41%) |
Feb 03, 2021 | 61.75 | 71.33 | 61.75 | 70.15 | 263,207 | +8.46(+13.71%) |
Feb 02, 2021 | 60.82 | 61.74 | 57.62 | 61.69 | 214,754 | +1.70(+2.83%) |
Feb 01, 2021 | 62.90 | 64.42 | 59.63 | 59.99 | 106,067 | -1.96(-3.16%) |
Jan 29, 2021 | 64.50 | 65.00 | 60.34 | 61.95 | 113,700 | -1.92(-3.01%) |
Jan 28, 2021 | 66.12 | 69.75 | 62.30 | 63.87 | 137,429 | -1.15(-1.77%) |
Jan 27, 2021 | 67.01 | 70.44 | 64.56 | 65.02 | 119,462 | -5.98(-8.42%) |
Jan 26, 2021 | 79.33 | 79.33 | 70.52 | 71.00 | 158,635 | -7.42(-9.46%) |
Jan 25, 2021 | 78.87 | 81.84 | 77.22 | 78.42 | 62,842 | -0.75(-0.95%) |
Jan 22, 2021 | 76.02 | 79.95 | 75.06 | 79.17 | 122,300 | +2.17(+2.82%) |
Jan 21, 2021 | 81.89 | 81.89 | 75.63 | 77.00 | 89,391 | -4.30(-5.29%) |
Jan 20, 2021 | 85.19 | 87.48 | 80.02 | 81.30 | 89,946 | -4.16(-4.87%) |
Jan 19, 2021 | 79.67 | 87.13 | 77.17 | 85.46 | 135,194 | +7.95(+10.26%) |
Jan 15, 2021 | 80.99 | 84.56 | 76.40 | 77.51 | 79,200 | -3.79(-4.66%) |
Jan 14, 2021 | 79.58 | 87.85 | 79.58 | 81.30 | 157,559 | +1.70(+2.14%) |
Jan 13, 2021 | 76.55 | 84.66 | 76.55 | 79.60 | 159,742 | +2.57(+3.34%) |
Jan 12, 2021 | 76.24 | 77.52 | 71.67 | 77.03 | 114,806 | +0.51(+0.67%) |
Jan 11, 2021 | 76.74 | 81.09 | 75.00 | 76.52 | 168,130 | -0.63(-0.82%) |
Jan 08, 2021 | 74.63 | 83.03 | 72.26 | 77.15 | 311,000 | +3.84(+5.24%) |
Jan 07, 2021 | 67.58 | 73.90 | 66.04 | 73.31 | 202,396 | +6.88(+10.36%) |
Jan 06, 2021 | 63.38 | 67.06 | 61.01 | 66.43 | 123,894 | +3.94(+6.31%) |
Jan 05, 2021 | 61.99 | 64.34 | 59.52 | 62.49 | 190,097 | +0.86(+1.40%) |