Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 44.34 | 44.55 | 43.10 | 43.24 | 121,073 | -0.91(-2.07%) |
Mar 30, 2021 | 44.09 | 45.00 | 42.18 | 44.16 | 63,294 | +0.53(+1.21%) |
Mar 29, 2021 | 44.70 | 45.02 | 43.19 | 43.63 | 78,816 | -1.73(-3.80%) |
Mar 26, 2021 | 44.97 | 45.40 | 44.02 | 45.35 | 79,856 | +1.18(+2.67%) |
Mar 25, 2021 | 41.26 | 44.38 | 40.76 | 44.17 | 76,184 | +1.42(+3.33%) |
Mar 24, 2021 | 43.02 | 44.59 | 42.69 | 42.75 | 98,823 | +0.32(+0.75%) |
Mar 23, 2021 | 43.26 | 44.01 | 42.29 | 42.43 | 75,303 | -1.36(-3.11%) |
Mar 22, 2021 | 45.47 | 45.47 | 43.51 | 43.79 | 76,343 | -2.12(-4.61%) |
Mar 19, 2021 | 44.44 | 45.93 | 43.45 | 45.91 | 391,940 | +0.86(+1.90%) |
Mar 18, 2021 | 44.87 | 46.26 | 44.63 | 45.05 | 54,437 | +0.58(+1.29%) |
Mar 17, 2021 | 45.37 | 45.37 | 44.00 | 44.48 | 66,272 | -0.52(-1.16%) |
Mar 16, 2021 | 45.30 | 45.43 | 44.13 | 45.00 | 58,391 | -0.70(-1.54%) |
Mar 15, 2021 | 46.76 | 47.16 | 44.98 | 45.70 | 93,768 | -1.09(-2.32%) |
Mar 12, 2021 | 46.01 | 46.96 | 45.91 | 46.79 | 71,859 | +1.05(+2.30%) |
Mar 11, 2021 | 45.66 | 46.78 | 44.79 | 45.74 | 84,187 | -0.07(-0.16%) |
Mar 10, 2021 | 44.32 | 46.03 | 43.85 | 45.81 | 86,000 | +1.44(+3.23%) |
Mar 09, 2021 | 45.06 | 45.37 | 43.77 | 44.37 | 109,057 | -0.55(-1.21%) |
Mar 08, 2021 | 43.39 | 45.27 | 43.09 | 44.92 | 111,530 | +1.89(+4.39%) |
Mar 05, 2021 | 41.97 | 43.32 | 41.29 | 43.03 | 115,922 | +1.92(+4.66%) |
Mar 04, 2021 | 41.68 | 42.61 | 40.70 | 41.11 | 125,844 | -0.48(-1.16%) |
Mar 03, 2021 | 40.56 | 42.01 | 40.15 | 41.59 | 103,145 | +1.27(+3.15%) |
Mar 02, 2021 | 40.69 | 40.99 | 39.95 | 40.32 | 72,569 | -0.12(-0.29%) |
Mar 01, 2021 | 40.09 | 40.58 | 39.17 | 40.44 | 57,900 | +1.32(+3.37%) |
Feb 26, 2021 | 39.80 | 40.49 | 39.12 | 39.12 | 123,077 | -0.95(-2.38%) |
Feb 25, 2021 | 40.65 | 41.22 | 39.69 | 40.08 | 75,408 | -0.33(-0.81%) |
Feb 24, 2021 | 39.49 | 40.65 | 37.52 | 40.40 | 86,070 | +1.30(+3.32%) |
Feb 23, 2021 | 38.61 | 40.32 | 38.61 | 39.11 | 126,181 | +0.24(+0.61%) |
Feb 22, 2021 | 37.20 | 38.95 | 37.05 | 38.87 | 103,678 | +1.40(+3.73%) |
Feb 19, 2021 | 37.04 | 37.66 | 36.80 | 37.47 | 72,217 | +0.59(+1.60%) |
Feb 18, 2021 | 37.04 | 37.42 | 36.36 | 36.88 | 55,804 | -0.44(-1.17%) |
Feb 17, 2021 | 36.96 | 37.61 | 36.88 | 37.32 | 54,992 | +0.21(+0.56%) |
Feb 16, 2021 | 36.88 | 37.54 | 36.60 | 37.11 | 102,803 | +0.75(+2.07%) |
Feb 12, 2021 | 36.37 | 36.91 | 35.72 | 36.35 | 49,209 | -0.16(-0.45%) |
Feb 11, 2021 | 36.83 | 37.03 | 36.01 | 36.52 | 60,747 | -0.26(-0.72%) |
Feb 10, 2021 | 36.93 | 37.24 | 36.53 | 36.78 | 65,470 | -0.09(-0.25%) |
Feb 09, 2021 | 36.33 | 37.05 | 35.70 | 36.87 | 32,406 | +0.36(+1.00%) |
Feb 08, 2021 | 36.08 | 36.51 | 35.18 | 36.51 | 48,238 | +0.63(+1.75%) |
Feb 05, 2021 | 35.98 | 36.33 | 35.41 | 35.88 | 65,061 | -0.10(-0.28%) |
Feb 04, 2021 | 34.93 | 35.98 | 34.93 | 35.98 | 48,326 | +1.01(+2.88%) |
Feb 03, 2021 | 34.84 | 35.04 | 34.11 | 34.97 | 52,109 | -0.05(-0.16%) |
Feb 02, 2021 | 35.02 | 35.37 | 34.45 | 35.03 | 45,006 | +0.47(+1.37%) |
Feb 01, 2021 | 34.12 | 34.64 | 33.52 | 34.55 | 66,131 | +0.67(+1.98%) |
Jan 29, 2021 | 34.84 | 35.25 | 33.81 | 33.88 | 92,033 | -1.20(-3.42%) |
Jan 28, 2021 | 34.52 | 35.36 | 34.35 | 35.08 | 93,245 | +0.49(+1.42%) |
Jan 27, 2021 | 34.51 | 36.30 | 33.49 | 34.59 | 120,043 | -0.78(-2.21%) |
Jan 26, 2021 | 36.33 | 36.33 | 35.23 | 35.37 | 83,266 | -0.60(-1.67%) |
Jan 25, 2021 | 36.24 | 36.39 | 35.05 | 35.97 | 102,637 | -0.70(-1.91%) |
Jan 22, 2021 | 35.88 | 36.73 | 35.66 | 36.67 | 106,454 | +0.49(+1.36%) |
Jan 21, 2021 | 37.02 | 37.02 | 35.65 | 36.18 | 96,714 | -0.54(-1.48%) |
Jan 20, 2021 | 37.24 | 37.24 | 36.28 | 36.73 | 77,032 | -0.40(-1.08%) |
Jan 19, 2021 | 37.42 | 37.42 | 36.73 | 37.12 | 118,274 | +0.07(+0.20%) |
Jan 15, 2021 | 36.38 | 37.14 | 35.54 | 37.05 | 133,095 | +0.05(+0.12%) |
Jan 14, 2021 | 36.66 | 37.23 | 36.02 | 37.01 | 94,848 | +0.74(+2.03%) |
Jan 13, 2021 | 36.56 | 36.56 | 35.67 | 36.27 | 89,897 | -0.34(-0.92%) |
Jan 12, 2021 | 36.33 | 37.11 | 35.44 | 36.61 | 77,282 | +0.65(+1.82%) |
Jan 11, 2021 | 35.20 | 36.23 | 35.13 | 35.95 | 86,030 | +0.25(+0.69%) |
Jan 08, 2021 | 36.53 | 36.53 | 35.12 | 35.71 | 177,901 | -0.58(-1.60%) |
Jan 07, 2021 | 36.53 | 36.53 | 35.90 | 36.29 | 80,755 | +0.47(+1.32%) |
Jan 06, 2021 | 33.29 | 36.53 | 32.43 | 35.82 | 270,159 | +3.41(+10.51%) |
Jan 05, 2021 | 31.70 | 32.86 | 31.70 | 32.41 | 82,389 | +0.62(+1.94%) |