Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 45.21 | 47.93 | 44.56 | 46.39 | 938,521 | +1.59(+3.55%) |
Mar 30, 2021 | 43.91 | 45.03 | 43.74 | 44.80 | 557,039 | +0.72(+1.64%) |
Mar 29, 2021 | 43.96 | 45.47 | 43.10 | 44.08 | 405,134 | +0.06(+0.13%) |
Mar 26, 2021 | 43.96 | 44.52 | 42.74 | 44.02 | 286,277 | +0.12(+0.27%) |
Mar 25, 2021 | 41.21 | 44.48 | 41.02 | 43.90 | 768,325 | +1.81(+4.30%) |
Mar 24, 2021 | 42.79 | 43.54 | 41.68 | 42.09 | 488,326 | -0.41(-0.95%) |
Mar 23, 2021 | 43.17 | 44.12 | 41.82 | 42.50 | 463,857 | -0.91(-2.10%) |
Mar 22, 2021 | 39.81 | 43.51 | 38.19 | 43.41 | 1,087,682 | +1.87(+4.50%) |
Mar 19, 2021 | 41.68 | 42.88 | 40.87 | 41.54 | 773,554 | -0.60(-1.43%) |
Mar 18, 2021 | 42.90 | 43.35 | 40.16 | 42.14 | 581,828 | -1.22(-2.80%) |
Mar 17, 2021 | 43.17 | 44.53 | 42.21 | 43.36 | 673,988 | -0.30(-0.68%) |
Mar 16, 2021 | 45.46 | 45.97 | 43.03 | 43.65 | 837,277 | -1.81(-3.98%) |
Mar 15, 2021 | 46.29 | 46.43 | 44.75 | 45.46 | 551,950 | -0.83(-1.79%) |
Mar 12, 2021 | 44.48 | 46.58 | 44.32 | 46.29 | 510,847 | +2.01(+4.53%) |
Mar 11, 2021 | 44.59 | 45.84 | 44.26 | 44.29 | 862,210 | +0.04(+0.09%) |
Mar 10, 2021 | 43.80 | 44.68 | 43.20 | 44.25 | 574,143 | +1.37(+3.21%) |
Mar 09, 2021 | 43.31 | 43.98 | 41.52 | 42.87 | 635,925 | +0.44(+1.05%) |
Mar 08, 2021 | 46.11 | 47.42 | 41.75 | 42.43 | 716,172 | -4.17(-8.95%) |
Mar 05, 2021 | 45.96 | 47.33 | 43.90 | 46.60 | 487,314 | +1.13(+2.48%) |
Mar 04, 2021 | 45.77 | 47.12 | 44.25 | 45.47 | 942,319 | -0.14(-0.30%) |
Mar 03, 2021 | 45.89 | 46.95 | 44.37 | 45.61 | 655,131 | +0.20(+0.44%) |
Mar 02, 2021 | 44.11 | 46.38 | 43.49 | 45.41 | 708,124 | +1.45(+3.30%) |
Mar 01, 2021 | 45.38 | 46.05 | 43.52 | 43.96 | 571,643 | +0.14(+0.32%) |
Feb 26, 2021 | 47.29 | 47.75 | 43.47 | 43.82 | 238,798 | -2.34(-5.07%) |
Feb 25, 2021 | 48.67 | 49.14 | 45.48 | 46.16 | 735,993 | -2.97(-6.05%) |
Feb 24, 2021 | 47.43 | 49.38 | 45.95 | 49.14 | 902,527 | +1.69(+3.56%) |
Feb 23, 2021 | 44.35 | 47.69 | 42.15 | 47.45 | 825,952 | +1.97(+4.32%) |
Feb 22, 2021 | 45.64 | 46.97 | 44.43 | 45.48 | 666,395 | -1.00(-2.15%) |
Feb 19, 2021 | 46.02 | 47.81 | 44.38 | 46.48 | 351,061 | +0.45(+0.99%) |
Feb 18, 2021 | 46.94 | 46.94 | 44.10 | 46.02 | 199,252 | -0.70(-1.50%) |
Feb 17, 2021 | 47.82 | 47.93 | 45.67 | 46.73 | 205,208 | -1.22(-2.55%) |
Feb 16, 2021 | 47.75 | 49.15 | 47.07 | 47.95 | 314,685 | +0.25(+0.52%) |
Feb 12, 2021 | 46.99 | 48.95 | 45.47 | 47.70 | 227,865 | +0.59(+1.26%) |
Feb 11, 2021 | 48.43 | 49.05 | 46.64 | 47.11 | 176,472 | -1.20(-2.47%) |
Feb 10, 2021 | 46.69 | 48.74 | 45.88 | 48.31 | 713,590 | +2.07(+4.49%) |
Feb 09, 2021 | 45.31 | 47.61 | 44.55 | 46.23 | 385,722 | +0.45(+0.99%) |
Feb 08, 2021 | 46.51 | 47.36 | 45.69 | 45.78 | 379,488 | -0.34(-0.73%) |
Feb 05, 2021 | 46.41 | 48.38 | 45.80 | 46.11 | 552,506 | +0.40(+0.86%) |
Feb 04, 2021 | 45.48 | 46.38 | 44.80 | 45.72 | 438,035 | +0.68(+1.51%) |
Feb 03, 2021 | 44.40 | 45.66 | 43.48 | 45.04 | 841,444 | +0.68(+1.54%) |
Feb 02, 2021 | 42.81 | 44.58 | 42.12 | 44.35 | 613,965 | +2.22(+5.28%) |
Feb 01, 2021 | 39.42 | 42.40 | 39.02 | 42.13 | 690,416 | +3.32(+8.55%) |
Jan 29, 2021 | 41.63 | 41.63 | 38.39 | 38.81 | 618,405 | -2.14(-5.23%) |
Jan 28, 2021 | 39.68 | 43.41 | 39.68 | 40.96 | 696,124 | +2.07(+5.34%) |
Jan 27, 2021 | 40.56 | 42.62 | 38.81 | 38.88 | 900,797 | -2.80(-6.71%) |
Jan 26, 2021 | 43.32 | 43.33 | 41.59 | 41.68 | 774,746 | -0.87(-2.04%) |
Jan 25, 2021 | 45.40 | 46.51 | 41.34 | 42.55 | 1,107,470 | -2.75(-6.06%) |
Jan 22, 2021 | 43.08 | 45.85 | 41.76 | 45.29 | 3,635,728 | +1.60(+3.66%) |
Jan 21, 2021 | 44.37 | 45.23 | 42.38 | 43.69 | 1,937,944 | -3.35(-7.12%) |
Jan 20, 2021 | 49.39 | 50.04 | 46.28 | 47.04 | 576,616 | -2.85(-5.70%) |
Jan 19, 2021 | 50.98 | 51.14 | 47.97 | 49.89 | 736,091 | -1.06(-2.07%) |
Jan 15, 2021 | 51.64 | 51.95 | 47.98 | 50.94 | 645,838 | -1.08(-2.07%) |
Jan 14, 2021 | 51.79 | 53.95 | 50.47 | 52.02 | 843,822 | +0.65(+1.27%) |
Jan 13, 2021 | 52.38 | 53.19 | 50.74 | 51.37 | 354,936 | -1.27(-2.42%) |
Jan 12, 2021 | 49.27 | 53.18 | 48.45 | 52.64 | 465,850 | +4.09(+8.42%) |
Jan 11, 2021 | 47.20 | 50.08 | 46.74 | 48.55 | 299,114 | +1.03(+2.16%) |
Jan 08, 2021 | 47.99 | 50.90 | 47.18 | 47.53 | 374,039 | +1.75(+3.82%) |
Jan 07, 2021 | 44.41 | 45.79 | 43.96 | 45.78 | 243,845 | +2.31(+5.32%) |
Jan 06, 2021 | 41.96 | 44.83 | 40.60 | 43.47 | 345,675 | +1.19(+2.80%) |
Jan 05, 2021 | 40.79 | 42.29 | 39.01 | 42.28 | 298,566 | +2.09(+5.21%) |