Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 45.11 | 45.42 | 43.83 | 43.83 | 700,220 | -1.31(-2.90%) |
Mar 30, 2021 | 43.87 | 45.49 | 43.21 | 45.14 | 1,124,770 | +1.52(+3.48%) |
Mar 29, 2021 | 44.92 | 45.62 | 43.47 | 43.62 | 495,087 | -1.75(-3.86%) |
Mar 26, 2021 | 44.13 | 45.42 | 42.00 | 45.37 | 636,400 | +1.69(+3.87%) |
Mar 25, 2021 | 42.13 | 43.77 | 41.58 | 43.68 | 492,644 | +1.15(+2.70%) |
Mar 24, 2021 | 43.16 | 43.51 | 42.27 | 42.53 | 619,300 | -0.18(-0.42%) |
Mar 23, 2021 | 43.46 | 44.05 | 42.07 | 42.71 | 694,246 | -0.89(-2.04%) |
Mar 22, 2021 | 43.88 | 44.57 | 43.51 | 43.60 | 609,891 | +0.02(+0.05%) |
Mar 19, 2021 | 42.76 | 43.96 | 42.02 | 43.58 | 1,919,100 | +0.55(+1.28%) |
Mar 18, 2021 | 43.56 | 44.73 | 42.84 | 43.03 | 1,454,085 | -0.50(-1.15%) |
Mar 17, 2021 | 45.20 | 45.52 | 43.30 | 43.53 | 1,109,468 | -2.12(-4.64%) |
Mar 16, 2021 | 47.96 | 47.96 | 45.27 | 45.65 | 1,013,873 | -2.49(-5.17%) |
Mar 15, 2021 | 47.58 | 48.79 | 47.58 | 48.14 | 630,449 | +0.33(+0.69%) |
Mar 12, 2021 | 46.62 | 47.90 | 46.05 | 47.81 | 863,600 | +1.31(+2.82%) |
Mar 11, 2021 | 46.74 | 47.07 | 46.14 | 46.50 | 797,965 | -0.09(-0.19%) |
Mar 10, 2021 | 46.54 | 47.37 | 46.10 | 46.59 | 757,664 | +0.61(+1.33%) |
Mar 09, 2021 | 46.22 | 47.45 | 45.64 | 45.98 | 1,244,162 | +0.34(+0.74%) |
Mar 08, 2021 | 45.99 | 46.60 | 45.00 | 45.64 | 721,311 | -0.02(-0.04%) |
Mar 05, 2021 | 44.73 | 45.78 | 42.69 | 45.66 | 1,289,600 | +1.44(+3.26%) |
Mar 04, 2021 | 46.00 | 46.44 | 43.61 | 44.22 | 1,531,251 | -3.44(-7.22%) |
Mar 03, 2021 | 49.79 | 50.55 | 47.63 | 47.66 | 1,571,057 | -0.14(-0.29%) |
Mar 02, 2021 | 48.93 | 49.75 | 47.36 | 47.80 | 653,572 | -1.63(-3.30%) |
Mar 01, 2021 | 47.87 | 49.72 | 47.87 | 49.43 | 948,596 | +1.94(+4.09%) |
Feb 26, 2021 | 48.23 | 49.00 | 46.18 | 47.49 | 907,400 | -0.17(-0.36%) |
Feb 25, 2021 | 48.81 | 49.46 | 46.33 | 47.66 | 697,331 | -1.48(-3.01%) |
Feb 24, 2021 | 50.83 | 50.94 | 48.59 | 49.14 | 402,457 | -1.25(-2.48%) |
Feb 23, 2021 | 49.40 | 51.23 | 48.80 | 50.39 | 478,658 | -0.82(-1.60%) |
Feb 22, 2021 | 51.29 | 51.82 | 50.70 | 51.21 | 413,761 | -0.11(-0.21%) |
Feb 19, 2021 | 50.15 | 51.83 | 49.85 | 51.32 | 507,500 | +1.36(+2.72%) |
Feb 18, 2021 | 51.10 | 51.20 | 49.20 | 49.96 | 646,905 | -1.16(-2.27%) |
Feb 17, 2021 | 50.17 | 51.24 | 49.37 | 51.12 | 456,028 | +0.57(+1.13%) |
Feb 16, 2021 | 50.53 | 51.38 | 49.68 | 50.55 | 452,737 | -0.37(-0.73%) |
Feb 12, 2021 | 50.83 | 51.85 | 50.43 | 50.92 | 307,200 | -0.29(-0.57%) |
Feb 11, 2021 | 50.67 | 52.19 | 50.34 | 51.21 | 483,290 | +0.39(+0.77%) |
Feb 10, 2021 | 51.74 | 51.74 | 49.59 | 50.82 | 748,823 | -0.57(-1.11%) |
Feb 09, 2021 | 50.77 | 52.08 | 50.13 | 51.39 | 529,430 | +0.54(+1.06%) |
Feb 08, 2021 | 49.56 | 51.00 | 48.36 | 50.85 | 442,296 | +1.78(+3.63%) |
Feb 05, 2021 | 47.66 | 49.53 | 47.36 | 49.07 | 425,800 | +1.72(+3.63%) |
Feb 04, 2021 | 48.62 | 49.43 | 46.73 | 47.35 | 445,397 | -1.38(-2.83%) |
Feb 03, 2021 | 46.85 | 49.04 | 46.05 | 48.73 | 868,617 | +1.89(+4.04%) |
Feb 02, 2021 | 45.41 | 47.18 | 45.41 | 46.84 | 437,692 | +1.55(+3.42%) |
Feb 01, 2021 | 46.49 | 46.74 | 44.42 | 45.29 | 557,126 | -1.08(-2.33%) |
Jan 29, 2021 | 45.50 | 47.18 | 45.21 | 46.37 | 908,700 | -0.17(-0.37%) |
Jan 28, 2021 | 45.33 | 47.12 | 44.71 | 46.54 | 730,269 | +1.49(+3.31%) |
Jan 27, 2021 | 46.66 | 48.86 | 44.54 | 45.05 | 1,503,387 | -2.36(-4.98%) |
Jan 26, 2021 | 48.02 | 48.23 | 46.28 | 47.41 | 1,726,400 | -0.17(-0.36%) |
Jan 25, 2021 | 48.65 | 49.12 | 47.07 | 47.58 | 705,606 | -0.57(-1.18%) |
Jan 22, 2021 | 48.58 | 49.18 | 47.69 | 48.15 | 610,800 | -1.08(-2.19%) |
Jan 21, 2021 | 48.72 | 50.03 | 48.65 | 49.23 | 252,429 | +0.65(+1.34%) |
Jan 20, 2021 | 48.53 | 50.32 | 48.09 | 48.58 | 983,517 | +0.84(+1.76%) |
Jan 19, 2021 | 48.75 | 49.54 | 46.28 | 47.74 | 1,116,825 | -0.90(-1.85%) |
Jan 15, 2021 | 51.35 | 52.02 | 48.41 | 48.64 | 397,500 | -3.21(-6.19%) |
Jan 14, 2021 | 51.10 | 52.61 | 51.03 | 51.85 | 305,845 | +0.94(+1.85%) |
Jan 13, 2021 | 52.25 | 52.30 | 50.69 | 50.91 | 307,579 | -1.03(-1.98%) |
Jan 12, 2021 | 49.84 | 52.00 | 49.84 | 51.94 | 492,803 | +2.20(+4.42%) |
Jan 11, 2021 | 49.38 | 50.51 | 48.76 | 49.74 | 369,260 | -0.45(-0.90%) |
Jan 08, 2021 | 50.21 | 51.52 | 49.66 | 50.19 | 400,400 | +0.16(+0.31%) |
Jan 07, 2021 | 49.31 | 50.46 | 48.73 | 50.03 | 492,494 | +0.61(+1.24%) |
Jan 06, 2021 | 47.77 | 49.65 | 47.29 | 49.42 | 520,568 | +2.16(+4.57%) |
Jan 05, 2021 | 47.03 | 48.10 | 46.09 | 47.26 | 1,128,442 | +0.27(+0.57%) |