Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 56.20 | 61.50 | 55.30 | 56.10 | 61,801 | +0.70(+1.26%) |
Mar 30, 2021 | 55.00 | 58.40 | 52.80 | 55.40 | 77,550 | +0.40(+0.73%) |
Mar 29, 2021 | 57.60 | 60.50 | 54.10 | 55.00 | 73,606 | -4.30(-7.25%) |
Mar 26, 2021 | 65.60 | 67.60 | 56.20 | 59.30 | 122,940 | -6.60(-10.02%) |
Mar 25, 2021 | 63.10 | 70.00 | 63.00 | 65.90 | 155,771 | -3.70(-5.32%) |
Mar 24, 2021 | 74.40 | 81.80 | 67.40 | 69.60 | 274,276 | -3.40(-4.66%) |
Mar 23, 2021 | 88.00 | 106.70 | 69.00 | 73.00 | 1,519,762 | -19.50(-21.08%) |
Mar 22, 2021 | 68.00 | 101.20 | 58.50 | 92.50 | 1,931,045 | +18.80(+25.51%) |
Mar 19, 2021 | 68.40 | 83.30 | 65.00 | 73.70 | 377,210 | +8.60(+13.21%) |
Mar 18, 2021 | 80.60 | 89.40 | 61.10 | 65.10 | 894,598 | -18.90(-22.50%) |
Mar 17, 2021 | 45.40 | 95.90 | 43.80 | 84.00 | 2,709,184 | +37.30(+79.87%) |
Mar 16, 2021 | 54.00 | 54.80 | 46.10 | 46.70 | 62,351 | -9.10(-16.31%) |
Mar 15, 2021 | 46.30 | 64.80 | 46.10 | 55.80 | 155,286 | +9.50(+20.52%) |
Mar 12, 2021 | 47.10 | 47.40 | 45.70 | 46.30 | 3,010 | -1.10(-2.32%) |
Mar 11, 2021 | 43.60 | 48.50 | 43.60 | 47.40 | 35,577 | +3.60(+8.22%) |
Mar 10, 2021 | 42.00 | 44.50 | 41.40 | 43.80 | 3,746 | +2.60(+6.31%) |
Mar 09, 2021 | 42.20 | 42.80 | 41.00 | 41.20 | 2,143 | +1.10(+2.74%) |
Mar 08, 2021 | 38.80 | 43.80 | 38.80 | 40.10 | 6,270 | +1.50(+3.89%) |
Mar 05, 2021 | 40.50 | 40.50 | 37.00 | 38.60 | 6,540 | -0.40(-1.03%) |
Mar 04, 2021 | 43.10 | 45.48 | 38.80 | 39.00 | 10,385 | -5.10(-11.56%) |
Mar 03, 2021 | 47.50 | 47.50 | 43.90 | 44.10 | 4,342 | -2.50(-5.36%) |
Mar 02, 2021 | 46.90 | 49.20 | 46.55 | 46.60 | 16,672 | -0.30(-0.64%) |
Mar 01, 2021 | 45.30 | 47.89 | 44.70 | 46.90 | 3,722 | +3.10(+7.08%) |
Feb 26, 2021 | 44.50 | 46.40 | 43.00 | 43.80 | 5,640 | -0.50(-1.13%) |
Feb 25, 2021 | 47.10 | 48.20 | 43.40 | 44.30 | 9,240 | -4.00(-8.28%) |
Feb 24, 2021 | 47.00 | 50.60 | 47.00 | 48.30 | 10,008 | +2.40(+5.23%) |
Feb 23, 2021 | 51.50 | 52.40 | 45.90 | 45.90 | 25,665 | -8.90(-16.24%) |
Feb 22, 2021 | 54.90 | 57.60 | 54.00 | 54.80 | 23,352 | -0.40(-0.72%) |
Feb 19, 2021 | 55.20 | 58.80 | 53.90 | 55.20 | 5,640 | +1.70(+3.18%) |
Feb 18, 2021 | 57.90 | 59.40 | 53.50 | 53.50 | 35,830 | -7.70(-12.58%) |
Feb 17, 2021 | 56.10 | 63.20 | 56.00 | 61.20 | 68,297 | +5.40(+9.68%) |
Feb 16, 2021 | 54.00 | 57.00 | 53.30 | 55.80 | 18,212 | +3.70(+7.10%) |
Feb 12, 2021 | 51.50 | 53.90 | 50.55 | 52.10 | 26,900 | +1.40(+2.76%) |
Feb 11, 2021 | 52.80 | 53.70 | 50.40 | 50.70 | 8,737 | -1.30(-2.50%) |
Feb 10, 2021 | 53.30 | 55.80 | 49.70 | 52.00 | 33,228 | -1.30(-2.44%) |
Feb 09, 2021 | 52.90 | 54.30 | 51.00 | 53.30 | 19,828 | +0.40(+0.76%) |
Feb 08, 2021 | 50.20 | 53.50 | 49.00 | 52.90 | 31,742 | +2.30(+4.55%) |
Feb 05, 2021 | 50.50 | 52.32 | 49.80 | 50.60 | 33,980 | -0.10(-0.20%) |
Feb 04, 2021 | 52.00 | 53.50 | 49.40 | 50.70 | 30,611 | +0.50(+1.00%) |
Feb 03, 2021 | 50.90 | 58.10 | 48.20 | 50.20 | 120,248 | -2.10(-4.02%) |
Feb 02, 2021 | 52.40 | 53.50 | 46.50 | 52.30 | 94,113 | -7.30(-12.25%) |
Feb 01, 2021 | 68.40 | 89.00 | 56.10 | 59.60 | 1,644,845 | +8.50(+16.63%) |
Jan 29, 2021 | 46.30 | 53.60 | 42.00 | 51.10 | 105,610 | +5.30(+11.57%) |
Jan 28, 2021 | 43.90 | 55.00 | 42.20 | 45.80 | 114,544 | +2.30(+5.29%) |
Jan 27, 2021 | 42.26 | 49.10 | 41.10 | 43.50 | 64,727 | +0.10(+0.23%) |
Jan 26, 2021 | 41.50 | 46.00 | 41.50 | 43.40 | 56,039 | +2.20(+5.34%) |
Jan 25, 2021 | 41.40 | 42.70 | 40.50 | 41.20 | 11,668 | -0.80(-1.90%) |
Jan 22, 2021 | 41.00 | 42.80 | 40.14 | 42.00 | 17,300 | +1.30(+3.19%) |
Jan 21, 2021 | 40.20 | 41.90 | 40.10 | 40.70 | 5,897 | +0.60(+1.50%) |
Jan 20, 2021 | 41.70 | 42.12 | 39.40 | 40.10 | 11,358 | -1.90(-4.52%) |
Jan 19, 2021 | 41.20 | 42.20 | 40.90 | 42.00 | 6,811 | +1.50(+3.70%) |
Jan 15, 2021 | 42.50 | 42.50 | 40.50 | 40.50 | 16,920 | -2.00(-4.71%) |
Jan 14, 2021 | 42.30 | 45.60 | 42.10 | 42.50 | 41,644 | +0.60(+1.43%) |
Jan 13, 2021 | 41.90 | 43.20 | 41.60 | 41.90 | 13,613 | +0.50(+1.21%) |
Jan 12, 2021 | 42.40 | 43.81 | 41.30 | 41.40 | 29,424 | -0.40(-0.96%) |
Jan 11, 2021 | 41.50 | 44.30 | 40.70 | 41.80 | 35,362 | -1.10(-2.56%) |
Jan 08, 2021 | 41.10 | 45.70 | 39.20 | 42.90 | 69,890 | -2.00(-4.45%) |
Jan 07, 2021 | 38.10 | 49.30 | 38.10 | 44.90 | 225,535 | +6.60(+17.23%) |
Jan 06, 2021 | 37.60 | 41.80 | 37.50 | 38.30 | 60,000 | +0.80(+2.13%) |
Jan 05, 2021 | 36.30 | 38.40 | 36.30 | 37.50 | 7,776 | +0.80(+2.18%) |