Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 47.46 | 47.61 | 46.44 | 46.80 | 175,743 | -0.22(-0.46%) |
Mar 30, 2021 | 47.03 | 47.35 | 46.23 | 47.02 | 186,331 | -0.22(-0.46%) |
Mar 29, 2021 | 48.09 | 49.28 | 47.18 | 47.23 | 203,016 | -0.97(-2.02%) |
Mar 26, 2021 | 46.97 | 48.24 | 46.68 | 48.20 | 280,381 | +1.63(+3.50%) |
Mar 25, 2021 | 44.97 | 46.65 | 44.11 | 46.58 | 177,713 | +1.45(+3.21%) |
Mar 24, 2021 | 45.98 | 46.99 | 44.95 | 45.13 | 145,641 | -0.48(-1.05%) |
Mar 23, 2021 | 46.13 | 46.71 | 45.43 | 45.60 | 127,136 | -0.86(-1.86%) |
Mar 22, 2021 | 47.14 | 47.28 | 45.70 | 46.47 | 158,864 | -0.58(-1.24%) |
Mar 19, 2021 | 46.89 | 47.91 | 46.08 | 47.05 | 452,478 | -0.03(-0.06%) |
Mar 18, 2021 | 48.33 | 48.37 | 46.68 | 47.08 | 176,278 | -1.32(-2.73%) |
Mar 17, 2021 | 48.47 | 48.73 | 47.80 | 48.40 | 133,530 | +0.01(+0.02%) |
Mar 16, 2021 | 49.00 | 49.09 | 47.90 | 48.39 | 191,366 | -0.68(-1.39%) |
Mar 15, 2021 | 48.73 | 49.15 | 48.05 | 49.08 | 111,510 | +0.35(+0.72%) |
Mar 12, 2021 | 48.54 | 49.10 | 48.01 | 48.73 | 136,188 | +0.09(+0.19%) |
Mar 11, 2021 | 47.93 | 48.76 | 47.74 | 48.64 | 153,118 | +1.04(+2.18%) |
Mar 10, 2021 | 47.12 | 47.88 | 46.58 | 47.60 | 148,765 | +1.22(+2.62%) |
Mar 09, 2021 | 45.19 | 46.85 | 44.79 | 46.38 | 239,197 | +2.05(+4.62%) |
Mar 08, 2021 | 43.70 | 45.21 | 43.47 | 44.34 | 278,065 | +1.03(+2.37%) |
Mar 05, 2021 | 43.55 | 43.84 | 40.75 | 43.31 | 307,482 | +0.53(+1.23%) |
Mar 04, 2021 | 42.46 | 43.79 | 41.85 | 42.78 | 363,740 | +0.15(+0.36%) |
Mar 03, 2021 | 43.07 | 43.58 | 42.57 | 42.63 | 288,900 | -0.34(-0.79%) |
Mar 02, 2021 | 43.77 | 44.91 | 42.97 | 42.97 | 212,516 | -0.83(-1.90%) |
Mar 01, 2021 | 42.92 | 44.25 | 42.61 | 43.80 | 284,688 | +1.60(+3.79%) |
Feb 26, 2021 | 43.07 | 43.35 | 42.15 | 42.20 | 267,886 | -0.63(-1.48%) |
Feb 25, 2021 | 45.35 | 45.54 | 42.78 | 42.83 | 309,092 | -2.52(-5.56%) |
Feb 24, 2021 | 46.30 | 47.04 | 45.28 | 45.35 | 308,442 | -0.97(-2.10%) |
Feb 23, 2021 | 47.59 | 47.62 | 46.31 | 46.33 | 211,715 | -1.53(-3.19%) |
Feb 22, 2021 | 48.77 | 48.88 | 47.80 | 47.86 | 247,270 | -1.25(-2.55%) |
Feb 19, 2021 | 49.66 | 50.00 | 49.06 | 49.11 | 132,992 | -0.20(-0.40%) |
Feb 18, 2021 | 48.62 | 49.50 | 48.07 | 49.31 | 144,995 | +0.87(+1.79%) |
Feb 17, 2021 | 48.52 | 48.58 | 47.17 | 48.44 | 196,604 | -0.23(-0.48%) |
Feb 16, 2021 | 48.91 | 49.55 | 48.09 | 48.67 | 198,551 | +0.61(+1.26%) |
Feb 12, 2021 | 47.20 | 48.17 | 46.99 | 48.06 | 179,970 | +0.74(+1.57%) |
Feb 11, 2021 | 45.53 | 47.45 | 45.36 | 47.32 | 264,223 | +1.88(+4.13%) |
Feb 10, 2021 | 46.26 | 46.49 | 44.86 | 45.44 | 200,980 | -0.44(-0.95%) |
Feb 09, 2021 | 44.55 | 46.65 | 44.55 | 45.88 | 221,298 | +1.56(+3.53%) |
Feb 08, 2021 | 43.31 | 44.34 | 43.11 | 44.32 | 201,644 | +1.29(+2.99%) |
Feb 05, 2021 | 42.26 | 43.14 | 41.90 | 43.03 | 284,105 | +1.10(+2.62%) |
Feb 04, 2021 | 41.77 | 42.37 | 41.58 | 41.93 | 434,728 | +0.04(+0.11%) |
Feb 03, 2021 | 41.59 | 42.12 | 41.38 | 41.89 | 136,026 | +0.03(+0.06%) |
Feb 02, 2021 | 42.56 | 42.68 | 41.72 | 41.86 | 166,238 | -0.09(-0.21%) |
Feb 01, 2021 | 41.47 | 42.33 | 40.77 | 41.95 | 121,999 | +0.48(+1.16%) |
Jan 29, 2021 | 42.76 | 42.88 | 40.87 | 41.47 | 167,331 | -1.34(-3.13%) |
Jan 28, 2021 | 42.91 | 43.12 | 42.27 | 42.81 | 194,283 | +0.19(+0.44%) |
Jan 27, 2021 | 44.21 | 44.47 | 42.03 | 42.62 | 271,612 | -2.12(-4.74%) |
Jan 26, 2021 | 44.86 | 45.06 | 44.49 | 44.74 | 125,438 | +0.21(+0.48%) |
Jan 25, 2021 | 44.67 | 45.54 | 44.45 | 44.52 | 193,241 | -0.40(-0.90%) |
Jan 22, 2021 | 44.70 | 45.18 | 44.34 | 44.93 | 181,313 | -0.12(-0.26%) |
Jan 21, 2021 | 45.45 | 45.51 | 44.77 | 45.04 | 168,783 | -0.41(-0.90%) |
Jan 20, 2021 | 44.21 | 45.48 | 43.98 | 45.45 | 211,441 | +1.50(+3.42%) |
Jan 19, 2021 | 45.05 | 45.10 | 43.82 | 43.95 | 256,208 | -0.65(-1.46%) |
Jan 15, 2021 | 44.45 | 45.34 | 43.27 | 44.60 | 225,606 | -0.14(-0.32%) |
Jan 14, 2021 | 46.11 | 46.58 | 44.71 | 44.75 | 190,605 | -1.23(-2.68%) |
Jan 13, 2021 | 47.32 | 47.32 | 45.60 | 45.98 | 159,611 | -1.01(-2.15%) |
Jan 12, 2021 | 46.46 | 47.75 | 45.96 | 46.99 | 176,363 | +0.91(+1.98%) |
Jan 11, 2021 | 45.57 | 46.21 | 45.30 | 46.08 | 155,575 | +0.24(+0.53%) |
Jan 08, 2021 | 45.60 | 46.02 | 45.04 | 45.84 | 227,955 | +0.22(+0.49%) |
Jan 07, 2021 | 44.54 | 45.85 | 44.26 | 45.61 | 225,960 | +1.14(+2.57%) |
Jan 06, 2021 | 43.81 | 45.13 | 43.81 | 44.47 | 392,029 | +1.20(+2.77%) |
Jan 05, 2021 | 42.48 | 43.76 | 42.48 | 43.27 | 197,522 | +0.71(+1.66%) |