Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 42.64 | 43.52 | 42.39 | 43.12 | 356,099 | +0.40(+0.93%) |
Mar 30, 2021 | 42.71 | 44.06 | 42.59 | 42.72 | 157,957 | -0.01(-0.02%) |
Mar 29, 2021 | 43.36 | 43.91 | 41.89 | 42.73 | 217,590 | -0.68(-1.57%) |
Mar 26, 2021 | 42.85 | 43.41 | 42.44 | 43.41 | 292,434 | +0.85(+2.00%) |
Mar 25, 2021 | 42.01 | 43.03 | 41.59 | 42.56 | 209,321 | +0.53(+1.26%) |
Mar 24, 2021 | 42.29 | 42.68 | 41.91 | 42.03 | 198,110 | -0.17(-0.40%) |
Mar 23, 2021 | 42.82 | 43.00 | 42.16 | 42.20 | 225,276 | -0.59(-1.37%) |
Mar 22, 2021 | 43.97 | 44.04 | 42.53 | 42.79 | 186,933 | -1.16(-2.65%) |
Mar 19, 2021 | 43.89 | 44.44 | 43.54 | 43.95 | 413,683 | -0.56(-1.25%) |
Mar 18, 2021 | 45.08 | 45.11 | 44.20 | 44.51 | 170,711 | -0.41(-0.91%) |
Mar 17, 2021 | 45.63 | 45.63 | 44.64 | 44.91 | 238,233 | -0.62(-1.37%) |
Mar 16, 2021 | 45.48 | 45.99 | 44.99 | 45.54 | 218,273 | -0.21(-0.45%) |
Mar 15, 2021 | 44.93 | 46.07 | 44.25 | 45.75 | 415,395 | +0.89(+1.98%) |
Mar 12, 2021 | 44.71 | 45.52 | 44.53 | 44.86 | 173,514 | +0.45(+1.02%) |
Mar 11, 2021 | 45.01 | 46.16 | 43.93 | 44.40 | 193,005 | -0.70(-1.56%) |
Mar 10, 2021 | 43.78 | 45.62 | 43.32 | 45.11 | 715,649 | +1.81(+4.19%) |
Mar 09, 2021 | 44.87 | 44.88 | 43.28 | 43.30 | 757,177 | -0.83(-1.87%) |
Mar 08, 2021 | 44.39 | 44.70 | 43.53 | 44.12 | 551,048 | +0.12(+0.28%) |
Mar 05, 2021 | 44.43 | 44.60 | 43.22 | 44.00 | 618,844 | -0.22(-0.49%) |
Mar 04, 2021 | 46.30 | 46.92 | 43.97 | 44.22 | 234,346 | -1.87(-4.06%) |
Mar 03, 2021 | 45.49 | 46.99 | 44.63 | 46.09 | 130,956 | +0.78(+1.72%) |
Mar 02, 2021 | 45.68 | 46.24 | 44.32 | 45.31 | 163,331 | +0.02(+0.04%) |
Mar 01, 2021 | 44.36 | 45.42 | 43.49 | 45.29 | 220,654 | +2.17(+5.03%) |
Feb 26, 2021 | 41.20 | 43.70 | 40.47 | 43.12 | 376,396 | +0.64(+1.50%) |
Feb 25, 2021 | 43.83 | 45.68 | 42.43 | 42.48 | 315,894 | -1.47(-3.35%) |
Feb 24, 2021 | 43.75 | 45.16 | 43.53 | 43.95 | 506,468 | +0.13(+0.30%) |
Feb 23, 2021 | 44.55 | 45.47 | 43.51 | 43.82 | 414,379 | -0.44(-1.00%) |
Feb 22, 2021 | 46.26 | 46.26 | 44.13 | 44.26 | 251,693 | -2.06(-4.44%) |
Feb 19, 2021 | 46.86 | 47.82 | 46.30 | 46.32 | 278,756 | -0.52(-1.10%) |
Feb 18, 2021 | 46.72 | 47.38 | 45.04 | 46.84 | 198,511 | -0.35(-0.74%) |
Feb 17, 2021 | 46.46 | 47.63 | 46.19 | 47.18 | 219,239 | +0.17(+0.36%) |
Feb 16, 2021 | 48.96 | 48.96 | 46.72 | 47.01 | 216,579 | -1.78(-3.66%) |
Feb 12, 2021 | 47.70 | 49.27 | 45.52 | 48.80 | 256,290 | +0.67(+1.39%) |
Feb 11, 2021 | 46.12 | 48.53 | 45.77 | 48.13 | 283,917 | +2.05(+4.44%) |
Feb 10, 2021 | 45.60 | 46.48 | 45.60 | 46.09 | 189,401 | +0.51(+1.11%) |
Feb 09, 2021 | 45.13 | 45.91 | 44.32 | 45.58 | 151,134 | +0.83(+1.85%) |
Feb 08, 2021 | 43.83 | 44.91 | 43.67 | 44.75 | 117,061 | +0.97(+2.21%) |
Feb 05, 2021 | 44.31 | 45.27 | 43.26 | 43.78 | 97,319 | -0.13(-0.30%) |
Feb 04, 2021 | 42.36 | 43.95 | 42.36 | 43.92 | 245,545 | +1.53(+3.61%) |
Feb 03, 2021 | 42.88 | 42.88 | 41.75 | 42.38 | 182,736 | -0.63(-1.46%) |
Feb 02, 2021 | 42.05 | 43.62 | 41.72 | 43.01 | 180,367 | +1.28(+3.06%) |
Feb 01, 2021 | 42.26 | 42.67 | 40.39 | 41.74 | 291,515 | -0.04(-0.09%) |
Jan 29, 2021 | 42.78 | 42.81 | 41.48 | 41.77 | 229,244 | -1.23(-2.86%) |
Jan 28, 2021 | 44.29 | 44.33 | 42.21 | 43.00 | 240,120 | -0.79(-1.80%) |
Jan 27, 2021 | 43.67 | 44.23 | 42.00 | 43.79 | 331,988 | -0.83(-1.85%) |
Jan 26, 2021 | 45.39 | 45.73 | 44.56 | 44.62 | 171,553 | -0.45(-1.00%) |
Jan 25, 2021 | 44.20 | 45.20 | 43.70 | 45.07 | 211,544 | +0.41(+0.93%) |
Jan 22, 2021 | 44.70 | 45.03 | 43.62 | 44.66 | 171,747 | -0.28(-0.63%) |
Jan 21, 2021 | 45.82 | 45.99 | 44.94 | 44.94 | 148,855 | -0.57(-1.26%) |
Jan 20, 2021 | 45.30 | 45.82 | 45.01 | 45.51 | 152,624 | +0.13(+0.29%) |
Jan 19, 2021 | 46.46 | 47.89 | 44.71 | 45.38 | 218,576 | -0.65(-1.41%) |
Jan 15, 2021 | 46.44 | 47.21 | 45.94 | 46.03 | 237,976 | -0.64(-1.37%) |
Jan 14, 2021 | 47.43 | 48.18 | 46.19 | 46.67 | 182,051 | -0.58(-1.23%) |
Jan 13, 2021 | 48.40 | 49.52 | 47.25 | 47.25 | 185,938 | -0.79(-1.64%) |
Jan 12, 2021 | 50.32 | 50.53 | 47.89 | 48.04 | 339,362 | -2.25(-4.48%) |
Jan 11, 2021 | 50.11 | 50.61 | 49.62 | 50.29 | 176,310 | -0.52(-1.02%) |
Jan 08, 2021 | 51.42 | 51.72 | 50.02 | 50.81 | 258,632 | -0.56(-1.10%) |
Jan 07, 2021 | 51.49 | 52.69 | 50.58 | 51.37 | 414,070 | +0.21(+0.40%) |
Jan 06, 2021 | 47.90 | 51.56 | 47.80 | 51.17 | 509,477 | +4.47(+9.57%) |
Jan 05, 2021 | 45.67 | 47.28 | 45.67 | 46.70 | 213,019 | +0.97(+2.12%) |