Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 42.65 | 45.25 | 42.65 | 44.77 | 1,214,543 | +2.36(+5.56%) |
Mar 30, 2021 | 40.79 | 42.72 | 40.35 | 42.41 | 1,343,110 | +1.21(+2.94%) |
Mar 29, 2021 | 43.65 | 43.74 | 40.85 | 41.20 | 1,470,114 | -3.03(-6.85%) |
Mar 26, 2021 | 43.46 | 44.65 | 42.23 | 44.23 | 793,500 | +0.76(+1.75%) |
Mar 25, 2021 | 41.63 | 43.70 | 40.64 | 43.47 | 1,138,296 | +0.93(+2.19%) |
Mar 24, 2021 | 45.60 | 45.63 | 42.40 | 42.54 | 1,608,473 | -2.44(-5.42%) |
Mar 23, 2021 | 45.78 | 46.48 | 44.49 | 44.98 | 1,261,592 | -0.75(-1.64%) |
Mar 22, 2021 | 46.24 | 46.80 | 44.63 | 45.73 | 928,950 | +0.26(+0.57%) |
Mar 19, 2021 | 44.54 | 45.84 | 43.59 | 45.47 | 1,825,000 | +0.78(+1.75%) |
Mar 18, 2021 | 48.01 | 48.01 | 44.40 | 44.69 | 1,833,175 | -4.18(-8.55%) |
Mar 17, 2021 | 46.97 | 49.18 | 45.80 | 48.87 | 1,132,414 | +0.47(+0.97%) |
Mar 16, 2021 | 49.30 | 51.73 | 47.63 | 48.40 | 1,347,687 | -0.46(-0.94%) |
Mar 15, 2021 | 49.33 | 49.61 | 48.19 | 48.86 | 998,918 | -0.46(-0.93%) |
Mar 12, 2021 | 47.57 | 49.58 | 47.00 | 49.32 | 1,151,400 | +0.14(+0.28%) |
Mar 11, 2021 | 48.00 | 49.47 | 47.26 | 49.18 | 1,955,438 | +3.10(+6.73%) |
Mar 10, 2021 | 47.17 | 48.92 | 45.80 | 46.08 | 1,881,125 | +0.44(+0.96%) |
Mar 09, 2021 | 44.74 | 45.93 | 43.24 | 45.64 | 1,745,863 | +3.47(+8.23%) |
Mar 08, 2021 | 44.00 | 44.68 | 41.51 | 42.17 | 2,428,814 | -2.08(-4.70%) |
Mar 05, 2021 | 43.61 | 44.48 | 39.31 | 44.25 | 4,216,500 | +0.67(+1.54%) |
Mar 04, 2021 | 45.19 | 46.50 | 41.76 | 43.58 | 4,339,567 | -2.62(-5.67%) |
Mar 03, 2021 | 51.21 | 51.32 | 46.15 | 46.20 | 2,714,891 | -4.55(-8.97%) |
Mar 02, 2021 | 55.51 | 55.80 | 50.50 | 50.75 | 2,253,230 | -4.81(-8.66%) |
Mar 01, 2021 | 55.74 | 55.84 | 53.30 | 55.56 | 2,429,562 | +1.68(+3.12%) |
Feb 26, 2021 | 52.45 | 55.15 | 50.31 | 53.88 | 2,751,100 | +2.39(+4.64%) |
Feb 25, 2021 | 52.00 | 54.54 | 50.42 | 51.49 | 3,597,098 | -1.87(-3.50%) |
Feb 24, 2021 | 60.81 | 63.88 | 52.14 | 53.36 | 9,490,361 | +1.79(+3.47%) |
Feb 23, 2021 | 45.26 | 52.11 | 43.75 | 51.57 | 4,266,465 | +0.14(+0.27%) |
Feb 22, 2021 | 54.83 | 56.89 | 50.74 | 51.43 | 3,215,714 | -4.58(-8.18%) |
Feb 19, 2021 | 54.42 | 56.01 | 53.11 | 56.01 | 3,184,300 | +3.24(+6.14%) |
Feb 18, 2021 | 55.63 | 56.31 | 52.12 | 52.77 | 2,113,658 | -3.65(-6.47%) |
Feb 17, 2021 | 56.65 | 57.50 | 54.69 | 56.42 | 2,105,874 | -0.62(-1.09%) |
Feb 16, 2021 | 58.63 | 60.44 | 56.80 | 57.04 | 2,266,689 | +0.27(+0.48%) |
Feb 12, 2021 | 57.77 | 57.77 | 54.05 | 56.77 | 1,951,700 | -0.08(-0.14%) |
Feb 11, 2021 | 53.95 | 58.46 | 53.60 | 56.85 | 2,904,780 | +3.62(+6.80%) |
Feb 10, 2021 | 56.88 | 58.79 | 52.20 | 53.23 | 2,486,045 | -1.88(-3.41%) |
Feb 09, 2021 | 53.11 | 55.11 | 52.74 | 55.11 | 1,790,270 | +1.76(+3.30%) |
Feb 08, 2021 | 52.44 | 53.83 | 51.70 | 53.35 | 1,584,483 | +1.76(+3.41%) |
Feb 05, 2021 | 50.71 | 51.67 | 48.53 | 51.59 | 1,721,900 | +2.24(+4.54%) |
Feb 04, 2021 | 47.83 | 49.60 | 47.66 | 49.35 | 1,272,332 | +1.99(+4.20%) |
Feb 03, 2021 | 47.97 | 49.22 | 46.55 | 47.36 | 1,663,612 | +0.17(+0.36%) |
Feb 02, 2021 | 46.00 | 47.75 | 45.31 | 47.19 | 2,334,870 | +2.08(+4.61%) |
Feb 01, 2021 | 41.88 | 45.31 | 41.32 | 45.11 | 2,146,533 | +3.66(+8.83%) |
Jan 29, 2021 | 42.88 | 43.49 | 41.12 | 41.45 | 1,371,900 | -1.15(-2.70%) |
Jan 28, 2021 | 41.81 | 43.78 | 41.46 | 42.60 | 1,325,780 | -0.38(-0.88%) |
Jan 27, 2021 | 43.25 | 46.00 | 42.43 | 42.98 | 2,357,260 | -2.25(-4.97%) |
Jan 26, 2021 | 45.27 | 45.99 | 44.12 | 45.23 | 2,560,587 | +1.11(+2.52%) |
Jan 25, 2021 | 42.29 | 45.64 | 41.82 | 44.12 | 3,259,544 | +2.77(+6.70%) |
Jan 22, 2021 | 39.97 | 41.90 | 39.75 | 41.35 | 1,396,400 | +1.30(+3.25%) |
Jan 21, 2021 | 39.86 | 40.64 | 38.55 | 40.05 | 1,329,827 | +0.26(+0.65%) |
Jan 20, 2021 | 41.12 | 41.74 | 39.22 | 39.79 | 1,148,410 | -0.90(-2.21%) |
Jan 19, 2021 | 39.33 | 40.96 | 36.94 | 40.69 | 2,733,539 | +1.89(+4.87%) |
Jan 15, 2021 | 39.92 | 40.43 | 38.05 | 38.80 | 1,297,100 | -1.41(-3.51%) |
Jan 14, 2021 | 41.90 | 43.74 | 39.81 | 40.21 | 2,138,449 | -1.13(-2.73%) |
Jan 13, 2021 | 43.12 | 44.05 | 41.04 | 41.34 | 2,482,145 | -1.26(-2.96%) |
Jan 12, 2021 | 39.90 | 42.71 | 38.83 | 42.60 | 3,403,957 | +4.60(+12.11%) |
Jan 11, 2021 | 36.27 | 38.50 | 34.35 | 38.00 | 2,313,349 | -0.01(-0.03%) |
Jan 08, 2021 | 36.10 | 38.06 | 35.76 | 38.01 | 2,378,600 | +2.29(+6.41%) |
Jan 07, 2021 | 37.26 | 38.26 | 35.54 | 35.72 | 1,604,228 | -0.32(-0.89%) |
Jan 06, 2021 | 34.68 | 36.72 | 34.23 | 36.04 | 2,178,147 | +1.39(+4.01%) |
Jan 05, 2021 | 33.15 | 34.87 | 33.11 | 34.65 | 1,189,998 | +1.05(+3.12%) |