Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 38.47 | 39.14 | 38.00 | 38.52 | 555,343 | +0.34(+0.89%) |
Mar 30, 2021 | 37.50 | 38.46 | 36.89 | 38.18 | 575,128 | +0.69(+1.84%) |
Mar 29, 2021 | 39.15 | 39.45 | 37.14 | 37.49 | 666,688 | -2.25(-5.66%) |
Mar 26, 2021 | 40.97 | 41.90 | 37.62 | 39.74 | 858,000 | -0.92(-2.26%) |
Mar 25, 2021 | 38.15 | 40.90 | 37.15 | 40.66 | 869,960 | +1.45(+3.70%) |
Mar 24, 2021 | 43.40 | 43.98 | 39.17 | 39.21 | 727,341 | -3.21(-7.57%) |
Mar 23, 2021 | 43.02 | 43.71 | 41.70 | 42.42 | 724,909 | -1.68(-3.81%) |
Mar 22, 2021 | 44.15 | 44.59 | 42.25 | 44.10 | 645,339 | -0.11(-0.25%) |
Mar 19, 2021 | 43.01 | 44.80 | 42.17 | 44.21 | 1,112,000 | +1.42(+3.32%) |
Mar 18, 2021 | 46.73 | 46.99 | 42.24 | 42.79 | 621,990 | -4.35(-9.23%) |
Mar 17, 2021 | 44.89 | 47.31 | 44.43 | 47.14 | 514,358 | +1.59(+3.49%) |
Mar 16, 2021 | 48.52 | 49.29 | 44.74 | 45.55 | 555,036 | -3.52(-7.17%) |
Mar 15, 2021 | 50.13 | 51.59 | 48.22 | 49.07 | 600,860 | -0.76(-1.53%) |
Mar 12, 2021 | 48.76 | 50.35 | 48.59 | 49.83 | 370,200 | +0.63(+1.28%) |
Mar 11, 2021 | 48.40 | 50.00 | 47.52 | 49.20 | 579,739 | +1.80(+3.80%) |
Mar 10, 2021 | 46.81 | 49.04 | 46.31 | 47.40 | 557,076 | +1.31(+2.84%) |
Mar 09, 2021 | 47.41 | 48.11 | 45.75 | 46.09 | 530,863 | -0.11(-0.24%) |
Mar 08, 2021 | 46.31 | 48.94 | 45.30 | 46.20 | 655,538 | -0.09(-0.19%) |
Mar 05, 2021 | 47.17 | 47.59 | 41.03 | 46.29 | 1,137,200 | +0.36(+0.78%) |
Mar 04, 2021 | 48.25 | 49.31 | 44.15 | 45.93 | 716,842 | -2.42(-5.01%) |
Mar 03, 2021 | 50.01 | 52.39 | 48.15 | 48.35 | 631,223 | -1.66(-3.32%) |
Mar 02, 2021 | 48.98 | 52.88 | 47.81 | 50.01 | 702,409 | -0.65(-1.28%) |
Mar 01, 2021 | 48.68 | 51.15 | 47.46 | 50.66 | 938,306 | +3.83(+8.18%) |
Feb 26, 2021 | 44.10 | 47.61 | 44.10 | 46.83 | 501,800 | +2.77(+6.29%) |
Feb 25, 2021 | 47.58 | 49.25 | 44.00 | 44.06 | 427,878 | -3.75(-7.84%) |
Feb 24, 2021 | 47.90 | 48.77 | 46.71 | 47.81 | 593,895 | +0.34(+0.72%) |
Feb 23, 2021 | 46.71 | 47.77 | 44.07 | 47.47 | 407,568 | -0.27(-0.57%) |
Feb 22, 2021 | 46.97 | 49.63 | 46.35 | 47.74 | 426,676 | +0.51(+1.08%) |
Feb 19, 2021 | 45.63 | 47.60 | 45.58 | 47.23 | 347,900 | +2.02(+4.47%) |
Feb 18, 2021 | 46.92 | 47.71 | 45.17 | 45.21 | 298,619 | -2.50(-5.24%) |
Feb 17, 2021 | 47.52 | 48.35 | 46.29 | 47.71 | 618,305 | -1.02(-2.09%) |
Feb 16, 2021 | 48.84 | 49.40 | 47.91 | 48.73 | 618,477 | +0.83(+1.73%) |
Feb 12, 2021 | 45.15 | 48.08 | 44.75 | 47.90 | 454,200 | +2.54(+5.60%) |
Feb 11, 2021 | 45.90 | 46.46 | 44.49 | 45.36 | 488,981 | -0.47(-1.03%) |
Feb 10, 2021 | 46.83 | 46.94 | 44.59 | 45.83 | 534,954 | -0.70(-1.50%) |
Feb 09, 2021 | 46.18 | 47.74 | 45.95 | 46.53 | 896,279 | +0.36(+0.78%) |
Feb 08, 2021 | 47.47 | 48.62 | 45.73 | 46.17 | 596,057 | -1.01(-2.14%) |
Feb 05, 2021 | 46.39 | 47.73 | 46.01 | 47.18 | 485,500 | +1.67(+3.67%) |
Feb 04, 2021 | 42.29 | 45.69 | 42.29 | 45.51 | 1,287,885 | +3.24(+7.67%) |
Feb 03, 2021 | 42.00 | 43.55 | 42.00 | 42.27 | 568,665 | +0.48(+1.15%) |
Feb 02, 2021 | 40.46 | 41.81 | 40.03 | 41.79 | 566,376 | +1.87(+4.68%) |
Feb 01, 2021 | 39.91 | 41.29 | 39.39 | 39.92 | 833,770 | +0.70(+1.78%) |
Jan 29, 2021 | 41.26 | 41.41 | 39.13 | 39.22 | 532,800 | -2.47(-5.92%) |
Jan 28, 2021 | 41.37 | 42.79 | 40.32 | 41.69 | 580,064 | +1.46(+3.63%) |
Jan 27, 2021 | 40.95 | 42.49 | 39.58 | 40.23 | 737,984 | -2.22(-5.23%) |
Jan 26, 2021 | 44.51 | 45.00 | 42.32 | 42.45 | 458,299 | -1.31(-2.99%) |
Jan 25, 2021 | 44.64 | 45.30 | 42.60 | 43.76 | 1,168,681 | -1.30(-2.89%) |
Jan 22, 2021 | 43.67 | 45.17 | 42.37 | 45.06 | 578,400 | +0.47(+1.05%) |
Jan 21, 2021 | 45.37 | 45.44 | 44.07 | 44.59 | 270,314 | -0.87(-1.91%) |
Jan 20, 2021 | 46.15 | 46.56 | 45.26 | 45.46 | 436,766 | +0.06(+0.13%) |
Jan 19, 2021 | 45.64 | 47.14 | 44.78 | 45.40 | 595,460 | +0.74(+1.66%) |
Jan 15, 2021 | 46.12 | 46.20 | 43.74 | 44.66 | 2,290,100 | -1.21(-2.64%) |
Jan 14, 2021 | 46.49 | 48.14 | 45.51 | 45.87 | 806,083 | +0.37(+0.81%) |
Jan 13, 2021 | 46.02 | 46.63 | 45.22 | 45.50 | 450,867 | -1.03(-2.21%) |
Jan 12, 2021 | 45.59 | 46.95 | 44.66 | 46.53 | 492,214 | +1.16(+2.56%) |
Jan 11, 2021 | 44.39 | 46.02 | 43.87 | 45.37 | 408,079 | +0.08(+0.18%) |
Jan 08, 2021 | 47.14 | 47.38 | 44.93 | 45.29 | 728,400 | -1.96(-4.15%) |
Jan 07, 2021 | 44.39 | 48.22 | 44.39 | 47.25 | 1,358,162 | +3.33(+7.58%) |
Jan 06, 2021 | 41.90 | 44.08 | 41.89 | 43.92 | 849,753 | +2.40(+5.78%) |
Jan 05, 2021 | 39.40 | 41.74 | 39.40 | 41.52 | 578,726 | +2.05(+5.19%) |