Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 38.18 | 41.49 | 38.18 | 40.26 | 873,748 | +2.68(+7.13%) |
Mar 30, 2021 | 37.10 | 38.62 | 35.70 | 37.58 | 768,018 | +0.32(+0.86%) |
Mar 29, 2021 | 38.21 | 38.21 | 35.54 | 37.26 | 1,061,116 | -0.90(-2.36%) |
Mar 26, 2021 | 38.75 | 39.45 | 36.81 | 38.16 | 1,684,500 | -0.52(-1.34%) |
Mar 25, 2021 | 38.11 | 39.05 | 37.40 | 38.68 | 1,431,633 | -0.29(-0.74%) |
Mar 24, 2021 | 42.07 | 42.39 | 38.93 | 38.97 | 1,147,045 | -2.99(-7.13%) |
Mar 23, 2021 | 42.90 | 42.90 | 41.34 | 41.96 | 687,431 | -0.94(-2.19%) |
Mar 22, 2021 | 42.79 | 43.71 | 41.22 | 42.90 | 927,840 | +1.01(+2.41%) |
Mar 19, 2021 | 42.02 | 42.52 | 41.25 | 41.89 | 1,382,600 | +0.22(+0.53%) |
Mar 18, 2021 | 45.54 | 45.54 | 41.36 | 41.67 | 1,016,300 | -3.34(-7.42%) |
Mar 17, 2021 | 43.37 | 45.84 | 42.17 | 45.01 | 1,241,439 | +0.75(+1.69%) |
Mar 16, 2021 | 46.79 | 47.11 | 43.08 | 44.26 | 2,124,596 | +1.39(+3.24%) |
Mar 15, 2021 | 41.60 | 42.91 | 40.51 | 42.87 | 1,825,616 | +1.38(+3.33%) |
Mar 12, 2021 | 42.41 | 42.71 | 41.11 | 41.49 | 1,381,500 | -1.85(-4.27%) |
Mar 11, 2021 | 42.93 | 44.65 | 42.21 | 43.34 | 1,504,090 | +3.04(+7.54%) |
Mar 10, 2021 | 42.43 | 43.72 | 39.85 | 40.30 | 1,643,729 | -0.82(-1.99%) |
Mar 09, 2021 | 40.67 | 41.76 | 39.37 | 41.12 | 2,180,726 | +2.99(+7.84%) |
Mar 08, 2021 | 44.91 | 44.97 | 37.80 | 38.13 | 2,583,261 | -4.10(-9.71%) |
Mar 05, 2021 | 43.95 | 44.00 | 38.25 | 42.23 | 2,124,700 | -1.45(-3.32%) |
Mar 04, 2021 | 49.27 | 50.50 | 43.48 | 43.68 | 1,839,110 | -6.48(-12.92%) |
Mar 03, 2021 | 52.89 | 52.93 | 49.30 | 50.16 | 1,532,980 | -2.95(-5.55%) |
Mar 02, 2021 | 55.00 | 55.63 | 51.20 | 53.11 | 2,290,505 | -4.78(-8.26%) |
Mar 01, 2021 | 56.95 | 59.09 | 56.95 | 57.89 | 656,421 | +1.32(+2.33%) |
Feb 26, 2021 | 56.65 | 57.39 | 53.65 | 56.57 | 686,000 | +1.26(+2.28%) |
Feb 25, 2021 | 55.04 | 57.99 | 53.95 | 55.31 | 1,623,536 | -3.08(-5.27%) |
Feb 24, 2021 | 57.00 | 59.71 | 55.86 | 58.39 | 665,958 | +1.63(+2.87%) |
Feb 23, 2021 | 56.01 | 57.44 | 52.66 | 56.76 | 912,421 | +0.04(+0.07%) |
Feb 22, 2021 | 62.34 | 62.34 | 56.41 | 56.72 | 868,642 | -6.49(-10.27%) |
Feb 19, 2021 | 61.39 | 64.33 | 60.84 | 63.21 | 641,800 | +1.91(+3.12%) |
Feb 18, 2021 | 61.21 | 62.12 | 59.58 | 61.30 | 441,815 | -0.82(-1.32%) |
Feb 17, 2021 | 63.98 | 63.98 | 60.94 | 62.12 | 595,578 | -2.09(-3.25%) |
Feb 16, 2021 | 65.47 | 65.72 | 62.60 | 64.21 | 521,377 | -2.29(-3.44%) |
Feb 12, 2021 | 64.96 | 67.34 | 63.93 | 66.50 | 579,100 | +2.13(+3.31%) |
Feb 11, 2021 | 63.24 | 64.59 | 62.51 | 64.37 | 508,588 | +1.59(+2.53%) |
Feb 10, 2021 | 63.25 | 64.93 | 60.80 | 62.78 | 441,152 | +0.63(+1.01%) |
Feb 09, 2021 | 61.55 | 63.71 | 61.34 | 62.15 | 347,892 | +0.79(+1.29%) |
Feb 08, 2021 | 62.06 | 62.84 | 60.81 | 61.36 | 595,961 | +0.00(+0.00%) |
Feb 05, 2021 | 59.91 | 62.06 | 58.90 | 61.36 | 429,700 | +2.05(+3.46%) |
Feb 04, 2021 | 59.59 | 60.07 | 58.01 | 59.31 | 386,058 | -0.31(-0.52%) |
Feb 03, 2021 | 60.62 | 61.91 | 58.79 | 59.62 | 497,180 | -0.77(-1.28%) |
Feb 02, 2021 | 57.88 | 60.87 | 57.47 | 60.39 | 1,136,750 | +4.20(+7.47%) |
Feb 01, 2021 | 56.03 | 56.73 | 54.78 | 56.19 | 614,638 | +0.72(+1.30%) |
Jan 29, 2021 | 57.99 | 58.29 | 54.51 | 55.47 | 824,700 | -1.63(-2.85%) |
Jan 28, 2021 | 54.88 | 58.11 | 54.31 | 57.10 | 979,880 | +2.46(+4.50%) |
Jan 27, 2021 | 60.89 | 61.25 | 54.30 | 54.64 | 1,284,756 | -7.50(-12.07%) |
Jan 26, 2021 | 65.47 | 66.16 | 62.10 | 62.14 | 1,088,628 | -3.37(-5.14%) |
Jan 25, 2021 | 67.15 | 68.25 | 64.32 | 65.51 | 640,214 | -2.23(-3.29%) |
Jan 22, 2021 | 66.71 | 68.16 | 65.67 | 67.74 | 293,200 | +0.73(+1.09%) |
Jan 21, 2021 | 67.05 | 68.00 | 65.50 | 67.01 | 593,663 | +0.15(+0.22%) |
Jan 20, 2021 | 68.73 | 69.00 | 66.04 | 66.86 | 551,949 | -0.48(-0.71%) |
Jan 19, 2021 | 68.81 | 71.25 | 66.39 | 67.34 | 1,344,119 | +2.25(+3.46%) |
Jan 15, 2021 | 65.95 | 67.76 | 64.55 | 65.09 | 1,551,000 | -0.56(-0.85%) |
Jan 14, 2021 | 65.26 | 66.87 | 64.80 | 65.65 | 1,408,631 | +2.16(+3.40%) |
Jan 13, 2021 | 62.68 | 64.32 | 62.35 | 63.49 | 709,365 | +1.03(+1.65%) |
Jan 12, 2021 | 62.84 | 63.83 | 61.43 | 62.46 | 957,475 | -0.33(-0.53%) |
Jan 11, 2021 | 60.16 | 63.23 | 59.10 | 62.79 | 541,853 | +2.51(+4.16%) |
Jan 08, 2021 | 59.09 | 61.64 | 57.84 | 60.28 | 522,700 | +1.19(+2.01%) |
Jan 07, 2021 | 56.78 | 59.33 | 56.60 | 59.09 | 732,395 | +3.17(+5.67%) |
Jan 06, 2021 | 55.00 | 57.24 | 54.30 | 55.92 | 593,889 | +0.17(+0.30%) |
Jan 05, 2021 | 56.56 | 56.70 | 55.29 | 55.75 | 719,261 | -0.08(-0.14%) |