Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 42.65 | 43.20 | 41.61 | 41.74 | 349,598 | -0.81(-1.90%) |
Mar 30, 2021 | 41.37 | 42.82 | 40.90 | 42.55 | 230,949 | +1.29(+3.14%) |
Mar 29, 2021 | 42.42 | 43.00 | 40.92 | 41.25 | 267,449 | -1.32(-3.11%) |
Mar 26, 2021 | 43.18 | 43.46 | 41.56 | 42.57 | 228,386 | +0.26(+0.62%) |
Mar 25, 2021 | 41.19 | 42.52 | 41.11 | 42.31 | 304,324 | +0.29(+0.69%) |
Mar 24, 2021 | 43.63 | 44.15 | 41.86 | 42.02 | 305,882 | -1.28(-2.97%) |
Mar 23, 2021 | 45.47 | 46.12 | 43.05 | 43.30 | 248,282 | -2.70(-5.88%) |
Mar 22, 2021 | 45.48 | 46.06 | 44.86 | 46.01 | 176,439 | +0.82(+1.81%) |
Mar 19, 2021 | 45.08 | 45.87 | 44.30 | 45.19 | 548,662 | +0.14(+0.30%) |
Mar 18, 2021 | 46.51 | 47.19 | 44.79 | 45.06 | 192,920 | -1.78(-3.80%) |
Mar 17, 2021 | 45.92 | 46.87 | 45.15 | 46.84 | 263,065 | +0.32(+0.69%) |
Mar 16, 2021 | 47.33 | 47.42 | 46.34 | 46.51 | 176,840 | -0.79(-1.67%) |
Mar 15, 2021 | 47.58 | 47.85 | 46.96 | 47.30 | 179,951 | -0.67(-1.40%) |
Mar 12, 2021 | 48.65 | 48.65 | 47.40 | 47.97 | 245,654 | -0.67(-1.38%) |
Mar 11, 2021 | 48.69 | 49.11 | 48.16 | 48.65 | 336,391 | +0.47(+0.97%) |
Mar 10, 2021 | 48.00 | 48.81 | 47.61 | 48.18 | 285,474 | +0.85(+1.79%) |
Mar 09, 2021 | 46.60 | 48.12 | 46.51 | 47.33 | 228,793 | +1.53(+3.33%) |
Mar 08, 2021 | 45.24 | 46.61 | 44.74 | 45.80 | 268,710 | +0.34(+0.75%) |
Mar 05, 2021 | 45.97 | 46.06 | 42.83 | 45.46 | 417,921 | +0.12(+0.26%) |
Mar 04, 2021 | 47.59 | 48.26 | 44.83 | 45.35 | 561,332 | -2.92(-6.06%) |
Mar 03, 2021 | 47.64 | 49.70 | 46.93 | 48.27 | 748,363 | +0.87(+1.84%) |
Mar 02, 2021 | 49.31 | 49.39 | 46.83 | 47.40 | 473,243 | -1.92(-3.90%) |
Mar 01, 2021 | 49.99 | 50.15 | 48.67 | 49.32 | 547,451 | +0.44(+0.89%) |
Feb 26, 2021 | 51.79 | 52.42 | 48.34 | 48.88 | 556,708 | -2.55(-4.97%) |
Feb 25, 2021 | 53.76 | 55.90 | 51.10 | 51.44 | 834,334 | +1.33(+2.66%) |
Feb 24, 2021 | 50.19 | 50.60 | 49.41 | 50.11 | 342,489 | +0.20(+0.41%) |
Feb 23, 2021 | 51.96 | 51.96 | 49.28 | 49.90 | 374,082 | -2.19(-4.21%) |
Feb 22, 2021 | 50.88 | 52.49 | 50.34 | 52.10 | 225,573 | +0.80(+1.55%) |
Feb 19, 2021 | 50.79 | 52.02 | 50.43 | 51.30 | 409,474 | +0.94(+1.87%) |
Feb 18, 2021 | 50.69 | 51.32 | 49.65 | 50.36 | 264,519 | -0.40(-0.78%) |
Feb 17, 2021 | 51.49 | 51.49 | 49.61 | 50.76 | 305,184 | -1.16(-2.23%) |
Feb 16, 2021 | 52.26 | 52.60 | 51.29 | 51.91 | 244,875 | -0.22(-0.43%) |
Feb 12, 2021 | 52.46 | 53.11 | 51.96 | 52.14 | 231,249 | -0.32(-0.61%) |
Feb 11, 2021 | 53.42 | 53.65 | 50.83 | 52.46 | 315,029 | -0.51(-0.95%) |
Feb 10, 2021 | 53.42 | 54.00 | 52.25 | 52.96 | 378,887 | +0.01(+0.02%) |
Feb 09, 2021 | 53.71 | 53.89 | 52.26 | 52.95 | 302,865 | -0.76(-1.41%) |
Feb 08, 2021 | 52.35 | 53.78 | 51.96 | 53.71 | 315,223 | +1.84(+3.54%) |
Feb 05, 2021 | 50.96 | 51.94 | 49.94 | 51.87 | 233,309 | +1.51(+2.99%) |
Feb 04, 2021 | 48.57 | 50.94 | 48.57 | 50.37 | 327,227 | +1.50(+3.06%) |
Feb 03, 2021 | 48.56 | 49.20 | 46.88 | 48.87 | 495,641 | +0.80(+1.66%) |
Feb 02, 2021 | 45.86 | 48.49 | 45.86 | 48.08 | 516,890 | +3.14(+6.98%) |
Feb 01, 2021 | 43.58 | 45.15 | 43.07 | 44.94 | 235,370 | +1.72(+3.98%) |
Jan 29, 2021 | 44.34 | 44.59 | 42.68 | 43.22 | 333,283 | -0.77(-1.74%) |
Jan 28, 2021 | 44.12 | 44.99 | 43.34 | 43.99 | 262,416 | +0.29(+0.67%) |
Jan 27, 2021 | 41.73 | 43.97 | 41.57 | 43.70 | 410,078 | +0.67(+1.56%) |
Jan 26, 2021 | 43.18 | 43.53 | 42.73 | 43.03 | 222,416 | +0.23(+0.54%) |
Jan 25, 2021 | 43.18 | 43.54 | 41.31 | 42.79 | 367,345 | -0.68(-1.56%) |
Jan 22, 2021 | 45.38 | 45.38 | 42.51 | 43.47 | 636,400 | -2.21(-4.85%) |
Jan 21, 2021 | 46.35 | 46.36 | 44.32 | 45.69 | 346,173 | -0.64(-1.38%) |
Jan 20, 2021 | 43.33 | 46.56 | 43.33 | 46.33 | 685,936 | +3.15(+7.29%) |
Jan 19, 2021 | 44.09 | 44.50 | 42.21 | 43.18 | 373,189 | -0.33(-0.76%) |
Jan 15, 2021 | 43.22 | 43.73 | 41.86 | 43.51 | 306,411 | -0.42(-0.95%) |
Jan 14, 2021 | 43.28 | 44.84 | 43.28 | 43.93 | 334,825 | +0.97(+2.26%) |
Jan 13, 2021 | 42.46 | 43.66 | 41.86 | 42.96 | 359,433 | +0.85(+2.03%) |
Jan 12, 2021 | 42.70 | 43.23 | 41.40 | 42.10 | 281,877 | -0.23(-0.55%) |
Jan 11, 2021 | 41.90 | 42.43 | 41.23 | 42.34 | 224,891 | +0.16(+0.37%) |
Jan 08, 2021 | 43.56 | 43.56 | 41.14 | 42.18 | 372,100 | -1.14(-2.62%) |
Jan 07, 2021 | 43.87 | 44.10 | 42.46 | 43.32 | 324,683 | -0.54(-1.24%) |
Jan 06, 2021 | 42.91 | 45.01 | 42.53 | 43.86 | 628,542 | +1.59(+3.77%) |
Jan 05, 2021 | 40.78 | 42.87 | 40.78 | 42.27 | 418,781 | +1.86(+4.59%) |