Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 45.85 | 49.68 | 44.88 | 48.50 | 357,599 | +3.64(+8.11%) |
Mar 30, 2021 | 44.32 | 45.51 | 41.00 | 44.86 | 494,558 | -0.13(-0.29%) |
Mar 29, 2021 | 43.09 | 45.62 | 42.55 | 44.99 | 201,059 | +1.95(+4.53%) |
Mar 26, 2021 | 45.39 | 45.84 | 41.00 | 43.04 | 131,600 | -2.35(-5.18%) |
Mar 25, 2021 | 44.47 | 46.32 | 42.88 | 45.39 | 213,729 | -0.74(-1.60%) |
Mar 24, 2021 | 48.35 | 48.35 | 46.01 | 46.13 | 147,285 | -0.94(-2.00%) |
Mar 23, 2021 | 50.67 | 51.61 | 46.41 | 47.07 | 215,144 | -4.21(-8.21%) |
Mar 22, 2021 | 51.66 | 53.76 | 50.15 | 51.28 | 191,553 | +0.00(+0.00%) |
Mar 19, 2021 | 50.83 | 53.97 | 49.45 | 51.28 | 1,282,300 | +1.90(+3.85%) |
Mar 18, 2021 | 52.10 | 54.68 | 49.38 | 49.38 | 221,122 | -4.42(-8.22%) |
Mar 17, 2021 | 52.19 | 55.33 | 48.52 | 53.80 | 374,311 | -0.14(-0.26%) |
Mar 16, 2021 | 55.48 | 58.20 | 53.30 | 53.94 | 265,269 | -1.09(-1.98%) |
Mar 15, 2021 | 54.29 | 57.10 | 54.20 | 55.03 | 184,701 | +0.74(+1.36%) |
Mar 12, 2021 | 52.61 | 54.79 | 51.00 | 54.29 | 207,400 | +0.92(+1.72%) |
Mar 11, 2021 | 47.52 | 54.92 | 47.52 | 53.37 | 325,793 | +6.47(+13.80%) |
Mar 10, 2021 | 45.09 | 47.00 | 43.90 | 46.90 | 307,356 | +4.10(+9.58%) |
Mar 09, 2021 | 41.27 | 48.08 | 41.27 | 42.80 | 445,485 | +2.86(+7.16%) |
Mar 08, 2021 | 43.72 | 43.72 | 39.67 | 39.94 | 498,642 | -1.52(-3.67%) |
Mar 05, 2021 | 44.34 | 44.68 | 38.88 | 41.46 | 397,200 | -1.55(-3.60%) |
Mar 04, 2021 | 49.46 | 50.75 | 42.02 | 43.01 | 435,052 | -7.19(-14.32%) |
Mar 03, 2021 | 55.12 | 55.66 | 48.50 | 50.20 | 424,701 | -4.91(-8.91%) |
Mar 02, 2021 | 57.14 | 57.92 | 54.67 | 55.11 | 115,191 | -2.36(-4.11%) |
Mar 01, 2021 | 55.82 | 58.62 | 55.00 | 57.47 | 180,941 | +4.28(+8.05%) |
Feb 26, 2021 | 55.41 | 57.00 | 51.83 | 53.19 | 240,600 | -1.81(-3.29%) |
Feb 25, 2021 | 61.19 | 62.02 | 54.20 | 55.00 | 298,229 | -6.19(-10.12%) |
Feb 24, 2021 | 59.16 | 65.09 | 59.16 | 61.19 | 225,903 | +2.34(+3.98%) |
Feb 23, 2021 | 61.89 | 61.89 | 52.52 | 58.85 | 425,983 | -5.56(-8.63%) |
Feb 22, 2021 | 66.35 | 68.26 | 64.20 | 64.41 | 97,148 | -3.64(-5.35%) |
Feb 19, 2021 | 68.63 | 68.63 | 66.40 | 68.05 | 123,600 | +3.85(+6.00%) |
Feb 18, 2021 | 70.69 | 70.69 | 61.96 | 64.20 | 208,793 | -7.65(-10.65%) |
Feb 17, 2021 | 73.88 | 75.05 | 70.33 | 71.85 | 203,839 | -3.15(-4.20%) |
Feb 16, 2021 | 75.50 | 76.49 | 73.69 | 75.00 | 207,938 | +1.85(+2.53%) |
Feb 12, 2021 | 70.54 | 73.20 | 69.13 | 73.15 | 123,300 | +2.50(+3.54%) |
Feb 11, 2021 | 68.50 | 70.90 | 66.37 | 70.65 | 131,777 | +2.24(+3.27%) |
Feb 10, 2021 | 75.93 | 77.35 | 63.33 | 68.41 | 438,984 | -6.39(-8.54%) |
Feb 09, 2021 | 72.76 | 79.60 | 72.13 | 74.80 | 314,612 | +3.28(+4.59%) |
Feb 08, 2021 | 68.80 | 75.34 | 68.40 | 71.52 | 323,664 | +3.52(+5.18%) |
Feb 05, 2021 | 68.47 | 70.50 | 66.03 | 68.00 | 308,100 | -0.50(-0.73%) |
Feb 04, 2021 | 66.31 | 73.67 | 66.30 | 68.50 | 213,600 | +2.18(+3.29%) |
Feb 03, 2021 | 63.89 | 69.99 | 63.50 | 66.32 | 279,901 | +2.77(+4.36%) |
Feb 02, 2021 | 55.29 | 64.86 | 55.29 | 63.55 | 382,381 | +8.71(+15.88%) |
Feb 01, 2021 | 55.81 | 56.36 | 53.90 | 54.84 | 117,168 | -0.27(-0.49%) |
Jan 29, 2021 | 54.62 | 58.00 | 53.31 | 55.11 | 257,100 | +0.08(+0.15%) |
Jan 28, 2021 | 53.97 | 55.89 | 53.65 | 55.03 | 237,444 | +1.38(+2.57%) |
Jan 27, 2021 | 56.00 | 56.54 | 50.75 | 53.65 | 320,706 | -4.06(-7.04%) |
Jan 26, 2021 | 64.28 | 64.28 | 57.50 | 57.71 | 234,079 | -6.22(-9.73%) |
Jan 25, 2021 | 64.63 | 67.86 | 63.03 | 63.93 | 161,961 | -1.52(-2.32%) |
Jan 22, 2021 | 61.88 | 66.26 | 60.92 | 65.45 | 206,200 | +2.95(+4.72%) |
Jan 21, 2021 | 65.00 | 65.37 | 60.73 | 62.50 | 194,593 | -2.88(-4.41%) |
Jan 20, 2021 | 65.59 | 68.77 | 64.90 | 65.38 | 165,798 | +0.48(+0.74%) |
Jan 19, 2021 | 62.22 | 67.44 | 62.22 | 64.90 | 141,563 | +2.45(+3.92%) |
Jan 15, 2021 | 61.00 | 62.81 | 57.43 | 62.45 | 165,800 | +1.04(+1.69%) |
Jan 14, 2021 | 58.04 | 63.92 | 57.14 | 61.41 | 271,588 | +3.82(+6.63%) |
Jan 13, 2021 | 57.59 | 60.50 | 57.08 | 57.59 | 264,620 | +0.45(+0.79%) |
Jan 12, 2021 | 57.42 | 59.33 | 56.16 | 57.14 | 214,935 | +0.51(+0.90%) |
Jan 11, 2021 | 52.58 | 58.95 | 51.51 | 56.63 | 255,106 | +3.72(+7.03%) |
Jan 08, 2021 | 55.01 | 55.20 | 51.06 | 52.91 | 286,600 | -1.90(-3.47%) |
Jan 07, 2021 | 54.86 | 55.75 | 52.12 | 54.81 | 221,858 | -1.04(-1.86%) |
Jan 06, 2021 | 56.98 | 57.53 | 54.49 | 55.85 | 242,023 | -2.05(-3.54%) |
Jan 05, 2021 | 54.00 | 60.93 | 52.36 | 57.90 | 153,055 | +3.19(+5.83%) |