Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 42.50 | 44.25 | 42.00 | 44.25 | 188,819 | +2.00(+4.73%) |
Mar 30, 2021 | 42.50 | 43.00 | 41.75 | 42.25 | 69,879 | -0.25(-0.59%) |
Mar 29, 2021 | 42.25 | 43.00 | 41.50 | 42.50 | 168,187 | +0.50(+1.19%) |
Mar 26, 2021 | 42.25 | 42.50 | 41.25 | 42.00 | 571,004 | +0.25(+0.60%) |
Mar 25, 2021 | 42.75 | 43.00 | 40.75 | 41.75 | 128,877 | -0.25(-0.60%) |
Mar 24, 2021 | 44.25 | 45.25 | 42.00 | 42.00 | 171,497 | -3.25(-7.18%) |
Mar 23, 2021 | 44.75 | 45.25 | 44.00 | 45.25 | 118,831 | +0.25(+0.56%) |
Mar 22, 2021 | 45.00 | 45.25 | 44.00 | 45.00 | 89,103 | +0.00(+0.00%) |
Mar 19, 2021 | 44.75 | 45.75 | 43.75 | 45.00 | 652,372 | +0.25(+0.56%) |
Mar 18, 2021 | 45.00 | 46.00 | 44.25 | 44.75 | 205,764 | -1.00(-2.19%) |
Mar 17, 2021 | 45.00 | 46.00 | 44.56 | 45.75 | 136,457 | -0.25(-0.54%) |
Mar 16, 2021 | 46.75 | 46.75 | 44.25 | 46.00 | 173,917 | -0.50(-1.08%) |
Mar 15, 2021 | 46.75 | 47.25 | 46.25 | 46.50 | 406,275 | -0.50(-1.06%) |
Mar 12, 2021 | 46.00 | 47.00 | 45.75 | 47.00 | 396,052 | +1.25(+2.73%) |
Mar 11, 2021 | 44.50 | 46.50 | 44.50 | 45.75 | 335,623 | +2.00(+4.57%) |
Mar 10, 2021 | 44.25 | 46.25 | 43.75 | 43.75 | 477,948 | -0.75(-1.69%) |
Mar 09, 2021 | 44.00 | 44.75 | 43.50 | 44.50 | 132,176 | +0.50(+1.14%) |
Mar 08, 2021 | 43.50 | 44.00 | 43.25 | 44.00 | 65,553 | +0.25(+0.57%) |
Mar 05, 2021 | 44.25 | 44.50 | 41.50 | 43.75 | 245,320 | +0.00(+0.00%) |
Mar 04, 2021 | 45.00 | 46.00 | 43.50 | 43.75 | 298,583 | -0.75(-1.69%) |
Mar 03, 2021 | 44.00 | 45.75 | 43.75 | 44.50 | 132,411 | +0.50(+1.14%) |
Mar 02, 2021 | 44.00 | 44.25 | 43.75 | 44.00 | 56,777 | -0.25(-0.56%) |
Mar 01, 2021 | 43.75 | 46.00 | 43.75 | 44.25 | 183,312 | -0.25(-0.56%) |
Feb 26, 2021 | 42.75 | 44.75 | 42.75 | 44.50 | 192,768 | +1.50(+3.49%) |
Feb 25, 2021 | 43.50 | 44.50 | 42.75 | 43.00 | 144,415 | -0.50(-1.15%) |
Feb 24, 2021 | 44.25 | 44.25 | 43.25 | 43.50 | 120,339 | -0.50(-1.14%) |
Feb 23, 2021 | 44.25 | 45.50 | 44.00 | 44.00 | 114,440 | -1.25(-2.76%) |
Feb 22, 2021 | 45.25 | 45.50 | 44.00 | 45.25 | 92,450 | -0.25(-0.55%) |
Feb 19, 2021 | 44.75 | 45.75 | 44.50 | 45.50 | 128,468 | +0.00(+0.00%) |
Feb 18, 2021 | 44.00 | 45.50 | 42.25 | 45.50 | 327,766 | +0.25(+0.55%) |
Feb 17, 2021 | 45.25 | 45.50 | 44.00 | 45.25 | 137,825 | -0.25(-0.55%) |
Feb 16, 2021 | 44.25 | 46.00 | 43.75 | 45.50 | 171,468 | +1.75(+4.00%) |
Feb 12, 2021 | 45.00 | 45.00 | 43.75 | 43.75 | 94,944 | -1.00(-2.23%) |
Feb 11, 2021 | 45.75 | 46.00 | 44.50 | 44.75 | 67,084 | -0.50(-1.10%) |
Feb 10, 2021 | 45.50 | 47.25 | 44.50 | 45.25 | 207,635 | +0.25(+0.56%) |
Feb 09, 2021 | 42.75 | 45.25 | 42.25 | 45.00 | 136,703 | +2.50(+5.88%) |
Feb 08, 2021 | 42.25 | 42.75 | 42.00 | 42.50 | 155,667 | +0.50(+1.19%) |
Feb 05, 2021 | 42.25 | 42.50 | 42.00 | 42.00 | 53,024 | -0.25(-0.59%) |
Feb 04, 2021 | 41.75 | 42.50 | 41.50 | 42.25 | 96,057 | +1.00(+2.42%) |
Feb 03, 2021 | 42.50 | 42.75 | 40.50 | 41.25 | 157,475 | +0.25(+0.61%) |
Feb 02, 2021 | 41.00 | 42.75 | 40.75 | 41.00 | 263,596 | +0.50(+1.23%) |
Feb 01, 2021 | 41.75 | 41.75 | 40.00 | 40.50 | 171,029 | +0.25(+0.62%) |
Jan 29, 2021 | 42.00 | 42.50 | 39.25 | 40.25 | 188,528 | -2.50(-5.85%) |
Jan 28, 2021 | 41.75 | 43.00 | 41.50 | 42.75 | 87,733 | +1.00(+2.40%) |
Jan 27, 2021 | 43.00 | 43.50 | 41.50 | 41.75 | 108,947 | -2.00(-4.57%) |
Jan 26, 2021 | 43.75 | 44.75 | 43.00 | 43.75 | 118,450 | -0.75(-1.69%) |
Jan 25, 2021 | 44.25 | 45.00 | 43.50 | 44.50 | 141,806 | -0.50(-1.11%) |
Jan 22, 2021 | 43.75 | 45.38 | 43.50 | 45.00 | 79,940 | +0.75(+1.69%) |
Jan 21, 2021 | 45.50 | 45.75 | 43.75 | 44.25 | 81,804 | -1.75(-3.80%) |
Jan 20, 2021 | 44.75 | 46.00 | 43.25 | 46.00 | 106,848 | +0.00(+0.00%) |
Jan 19, 2021 | 47.00 | 47.00 | 45.25 | 46.00 | 160,828 | -1.25(-2.65%) |
Jan 15, 2021 | 46.50 | 47.25 | 45.75 | 47.25 | 121,824 | +0.00(+0.00%) |
Jan 14, 2021 | 45.25 | 47.50 | 45.00 | 47.25 | 331,685 | +2.50(+5.59%) |
Jan 13, 2021 | 43.75 | 45.75 | 43.50 | 44.75 | 364,438 | +1.00(+2.29%) |
Jan 12, 2021 | 42.50 | 44.00 | 42.25 | 43.75 | 262,476 | +1.75(+4.17%) |
Jan 11, 2021 | 42.50 | 42.75 | 41.75 | 42.00 | 105,006 | -0.50(-1.18%) |
Jan 08, 2021 | 42.50 | 42.75 | 41.50 | 42.50 | 55,488 | +0.00(+0.00%) |
Jan 07, 2021 | 40.75 | 43.75 | 40.75 | 42.50 | 234,543 | +1.25(+3.03%) |
Jan 06, 2021 | 40.50 | 41.62 | 40.25 | 41.25 | 161,122 | +1.00(+2.48%) |
Jan 05, 2021 | 39.25 | 41.25 | 39.00 | 40.25 | 156,483 | +1.00(+2.55%) |