Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 41.78 | 42.84 | 41.78 | 42.56 | 204,280 | +1.08(+2.60%) |
Mar 30, 2021 | 41.80 | 41.80 | 41.25 | 41.48 | 246,273 | -0.58(-1.38%) |
Mar 29, 2021 | 42.00 | 42.25 | 40.92 | 42.06 | 625,419 | -0.06(-0.14%) |
Mar 26, 2021 | 42.35 | 42.81 | 41.23 | 42.12 | 867,800 | +0.58(+1.40%) |
Mar 25, 2021 | 41.23 | 41.78 | 41.00 | 41.54 | 264,322 | -1.11(-2.60%) |
Mar 24, 2021 | 43.25 | 43.25 | 42.64 | 42.65 | 414,887 | -2.30(-5.12%) |
Mar 23, 2021 | 44.66 | 45.42 | 44.66 | 44.95 | 284,883 | -0.60(-1.32%) |
Mar 22, 2021 | 45.99 | 45.99 | 45.01 | 45.55 | 169,160 | +0.35(+0.77%) |
Mar 19, 2021 | 44.94 | 45.79 | 44.94 | 45.20 | 151,900 | -0.77(-1.68%) |
Mar 18, 2021 | 46.02 | 47.00 | 45.95 | 45.97 | 282,554 | -2.30(-4.76%) |
Mar 17, 2021 | 47.02 | 48.38 | 47.02 | 48.27 | 296,985 | -0.33(-0.68%) |
Mar 16, 2021 | 49.05 | 49.06 | 48.14 | 48.60 | 308,168 | +0.81(+1.69%) |
Mar 15, 2021 | 46.96 | 47.80 | 46.96 | 47.79 | 386,793 | -0.14(-0.29%) |
Mar 12, 2021 | 47.74 | 48.10 | 47.19 | 47.93 | 584,800 | +0.12(+0.25%) |
Mar 11, 2021 | 46.96 | 48.08 | 46.96 | 47.81 | 744,309 | +1.49(+3.22%) |
Mar 10, 2021 | 47.42 | 47.66 | 46.00 | 46.32 | 372,667 | -1.10(-2.32%) |
Mar 09, 2021 | 46.20 | 47.77 | 46.20 | 47.42 | 349,245 | +3.07(+6.92%) |
Mar 08, 2021 | 45.07 | 45.49 | 44.31 | 44.35 | 299,375 | -2.39(-5.12%) |
Mar 05, 2021 | 47.16 | 47.16 | 45.40 | 46.74 | 448,300 | +1.04(+2.29%) |
Mar 04, 2021 | 47.20 | 47.20 | 45.42 | 45.70 | 613,104 | -2.58(-5.34%) |
Mar 03, 2021 | 49.00 | 49.57 | 48.11 | 48.28 | 316,408 | -0.27(-0.56%) |
Mar 02, 2021 | 48.82 | 49.00 | 48.55 | 48.55 | 94,387 | -0.45(-0.92%) |
Mar 01, 2021 | 48.28 | 49.25 | 48.28 | 49.00 | 516,733 | +2.12(+4.52%) |
Feb 26, 2021 | 47.09 | 47.90 | 46.22 | 46.88 | 398,900 | -0.21(-0.45%) |
Feb 25, 2021 | 48.26 | 48.96 | 46.49 | 47.09 | 558,819 | -0.66(-1.38%) |
Feb 24, 2021 | 47.50 | 47.85 | 46.30 | 47.75 | 286,240 | -0.81(-1.67%) |
Feb 23, 2021 | 48.40 | 49.50 | 47.66 | 48.56 | 640,820 | -0.94(-1.90%) |
Feb 22, 2021 | 49.42 | 50.00 | 49.40 | 49.50 | 330,364 | +0.08(+0.16%) |
Feb 19, 2021 | 49.21 | 49.65 | 48.88 | 49.42 | 348,400 | +0.98(+2.02%) |
Feb 18, 2021 | 48.47 | 48.47 | 47.95 | 48.44 | 177,100 | -0.56(-1.14%) |
Feb 17, 2021 | 49.23 | 49.23 | 48.70 | 49.00 | 213,519 | -0.05(-0.10%) |
Feb 16, 2021 | 49.08 | 49.36 | 48.90 | 49.05 | 342,920 | +2.55(+5.48%) |
Feb 12, 2021 | 46.98 | 46.98 | 46.29 | 46.50 | 312,800 | -0.90(-1.90%) |
Feb 11, 2021 | 47.59 | 47.87 | 47.10 | 47.40 | 141,986 | +0.40(+0.85%) |
Feb 10, 2021 | 47.53 | 47.87 | 46.70 | 47.00 | 182,587 | +0.00(+0.00%) |
Feb 09, 2021 | 46.44 | 47.16 | 46.15 | 47.00 | 267,438 | +0.75(+1.62%) |
Feb 08, 2021 | 46.30 | 47.20 | 45.97 | 46.25 | 493,981 | +3.27(+7.62%) |
Feb 05, 2021 | 42.89 | 43.21 | 42.81 | 42.98 | 124,600 | +1.16(+2.79%) |
Feb 04, 2021 | 41.50 | 42.00 | 41.50 | 41.81 | 142,834 | +0.20(+0.48%) |
Feb 03, 2021 | 41.50 | 41.90 | 41.26 | 41.61 | 211,546 | +1.37(+3.40%) |
Feb 02, 2021 | 40.86 | 40.86 | 40.02 | 40.24 | 320,098 | -0.54(-1.32%) |
Feb 01, 2021 | 39.98 | 40.86 | 39.98 | 40.78 | 143,724 | +1.87(+4.81%) |
Jan 29, 2021 | 39.37 | 39.47 | 38.47 | 38.91 | 224,600 | -1.46(-3.60%) |
Jan 28, 2021 | 39.53 | 41.80 | 39.53 | 40.37 | 397,985 | +0.37(+0.91%) |
Jan 27, 2021 | 41.19 | 41.40 | 39.97 | 40.00 | 865,958 | -2.20(-5.21%) |
Jan 26, 2021 | 41.45 | 42.29 | 41.45 | 42.20 | 229,162 | +0.79(+1.91%) |
Jan 25, 2021 | 41.24 | 42.14 | 41.10 | 41.41 | 162,456 | -1.14(-2.68%) |
Jan 22, 2021 | 42.57 | 42.57 | 41.75 | 42.55 | 160,300 | -0.20(-0.47%) |
Jan 21, 2021 | 42.65 | 42.86 | 42.45 | 42.75 | 200,446 | +0.60(+1.42%) |
Jan 20, 2021 | 42.24 | 42.24 | 41.46 | 42.15 | 395,252 | -0.14(-0.33%) |
Jan 19, 2021 | 41.65 | 42.30 | 41.65 | 42.29 | 228,911 | +1.94(+4.79%) |
Jan 15, 2021 | 41.20 | 41.20 | 40.15 | 40.35 | 308,000 | -0.96(-2.31%) |
Jan 14, 2021 | 41.21 | 41.73 | 41.00 | 41.31 | 234,501 | +0.96(+2.38%) |
Jan 13, 2021 | 40.00 | 40.60 | 39.72 | 40.35 | 269,894 | +1.34(+3.44%) |
Jan 12, 2021 | 38.49 | 39.14 | 38.49 | 39.01 | 283,141 | +0.84(+2.20%) |
Jan 11, 2021 | 37.58 | 38.70 | 37.58 | 38.17 | 127,020 | -0.72(-1.85%) |
Jan 08, 2021 | 37.88 | 39.27 | 37.88 | 38.89 | 527,800 | +0.10(+0.26%) |
Jan 07, 2021 | 38.87 | 39.01 | 38.10 | 38.79 | 424,867 | +0.08(+0.21%) |
Jan 06, 2021 | 39.01 | 39.65 | 38.71 | 38.71 | 472,961 | -0.90(-2.27%) |
Jan 05, 2021 | 38.53 | 39.62 | 38.53 | 39.61 | 697,964 | +1.32(+3.45%) |