Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 47.10 | 47.43 | 46.30 | 46.30 | 764,584 | -0.95(-2.02%) |
Mar 30, 2021 | 46.85 | 47.93 | 46.85 | 47.25 | 590,158 | +0.57(+1.21%) |
Mar 29, 2021 | 46.98 | 47.67 | 46.16 | 46.69 | 1,023,839 | -0.55(-1.16%) |
Mar 26, 2021 | 46.49 | 47.25 | 46.05 | 47.24 | 1,271,349 | +1.16(+2.52%) |
Mar 25, 2021 | 43.64 | 46.29 | 43.43 | 46.07 | 659,474 | +1.97(+4.48%) |
Mar 24, 2021 | 44.16 | 46.03 | 43.97 | 44.10 | 925,328 | +0.61(+1.41%) |
Mar 23, 2021 | 45.26 | 46.04 | 43.23 | 43.48 | 2,414,307 | -2.33(-5.09%) |
Mar 22, 2021 | 45.57 | 46.40 | 44.95 | 45.82 | 918,675 | +0.39(+0.85%) |
Mar 19, 2021 | 46.48 | 46.79 | 45.00 | 45.43 | 1,354,004 | -1.16(-2.49%) |
Mar 18, 2021 | 47.86 | 48.35 | 46.50 | 46.59 | 750,750 | -1.22(-2.55%) |
Mar 17, 2021 | 47.55 | 48.71 | 46.77 | 47.81 | 1,199,513 | +0.43(+0.91%) |
Mar 16, 2021 | 48.20 | 48.58 | 47.03 | 47.38 | 1,055,736 | -1.12(-2.31%) |
Mar 15, 2021 | 48.98 | 49.24 | 48.00 | 48.50 | 1,398,621 | -0.44(-0.90%) |
Mar 12, 2021 | 49.09 | 49.88 | 48.65 | 48.94 | 1,822,654 | -0.05(-0.10%) |
Mar 11, 2021 | 46.04 | 49.11 | 45.93 | 48.99 | 1,417,702 | +3.08(+6.71%) |
Mar 10, 2021 | 45.82 | 46.57 | 45.37 | 45.91 | 1,227,598 | -0.07(-0.14%) |
Mar 09, 2021 | 47.72 | 47.72 | 45.47 | 45.98 | 1,262,494 | -1.60(-3.37%) |
Mar 08, 2021 | 46.15 | 47.99 | 45.93 | 47.58 | 1,869,524 | +2.37(+5.25%) |
Mar 05, 2021 | 45.69 | 45.88 | 43.18 | 45.20 | 709,400 | +0.29(+0.65%) |
Mar 04, 2021 | 44.45 | 46.11 | 43.71 | 44.91 | 867,478 | +0.45(+1.02%) |
Mar 03, 2021 | 42.11 | 45.01 | 42.11 | 44.46 | 921,547 | +2.19(+5.17%) |
Mar 02, 2021 | 42.73 | 43.27 | 41.80 | 42.27 | 935,088 | -0.85(-1.97%) |
Mar 01, 2021 | 44.49 | 44.65 | 42.99 | 43.12 | 618,171 | -0.08(-0.17%) |
Feb 26, 2021 | 42.57 | 43.99 | 42.15 | 43.20 | 1,180,776 | +0.71(+1.66%) |
Feb 25, 2021 | 45.23 | 45.37 | 42.20 | 42.49 | 851,000 | -2.29(-5.11%) |
Feb 24, 2021 | 44.03 | 46.31 | 43.95 | 44.78 | 965,934 | +0.70(+1.58%) |
Feb 23, 2021 | 43.93 | 44.36 | 42.33 | 44.08 | 1,575,020 | +0.29(+0.67%) |
Feb 22, 2021 | 42.22 | 44.97 | 42.22 | 43.79 | 1,824,196 | +1.42(+3.36%) |
Feb 19, 2021 | 40.96 | 43.00 | 40.89 | 42.37 | 796,137 | +1.78(+4.39%) |
Feb 18, 2021 | 40.50 | 41.06 | 40.01 | 40.59 | 539,933 | -0.39(-0.94%) |
Feb 17, 2021 | 39.95 | 41.29 | 39.95 | 40.97 | 1,146,969 | +0.84(+2.09%) |
Feb 16, 2021 | 41.19 | 41.19 | 39.96 | 40.14 | 1,053,998 | -0.46(-1.14%) |
Feb 12, 2021 | 39.80 | 41.20 | 39.80 | 40.60 | 1,369,114 | +0.41(+1.03%) |
Feb 11, 2021 | 41.21 | 41.27 | 39.51 | 40.18 | 897,824 | -0.83(-2.02%) |
Feb 10, 2021 | 40.97 | 41.29 | 40.44 | 41.01 | 1,289,432 | +0.29(+0.72%) |
Feb 09, 2021 | 40.71 | 41.11 | 40.34 | 40.72 | 1,181,346 | -0.26(-0.64%) |
Feb 08, 2021 | 41.14 | 41.66 | 40.91 | 40.98 | 739,698 | +0.32(+0.79%) |
Feb 05, 2021 | 41.43 | 41.44 | 40.54 | 40.66 | 372,535 | -0.19(-0.46%) |
Feb 04, 2021 | 41.02 | 41.80 | 40.17 | 40.85 | 576,277 | +0.19(+0.46%) |
Feb 03, 2021 | 39.24 | 40.95 | 39.24 | 40.66 | 549,603 | +1.37(+3.48%) |
Feb 02, 2021 | 38.84 | 40.02 | 38.65 | 39.30 | 552,617 | +1.18(+3.09%) |
Feb 01, 2021 | 37.77 | 38.19 | 37.21 | 38.12 | 614,515 | +0.79(+2.12%) |
Jan 29, 2021 | 39.37 | 39.37 | 37.21 | 37.33 | 742,417 | -2.29(-5.78%) |
Jan 28, 2021 | 38.89 | 40.18 | 38.70 | 39.62 | 927,375 | +1.49(+3.90%) |
Jan 27, 2021 | 38.72 | 39.19 | 37.69 | 38.13 | 710,759 | -1.34(-3.39%) |
Jan 26, 2021 | 41.03 | 41.32 | 39.43 | 39.47 | 489,580 | -0.85(-2.10%) |
Jan 25, 2021 | 39.98 | 40.38 | 38.71 | 40.31 | 746,487 | +0.28(+0.71%) |
Jan 22, 2021 | 40.09 | 40.54 | 39.29 | 40.03 | 816,945 | -0.63(-1.55%) |
Jan 21, 2021 | 42.11 | 42.17 | 40.42 | 40.66 | 675,709 | -1.40(-3.34%) |
Jan 20, 2021 | 41.91 | 42.60 | 41.73 | 42.07 | 1,194,774 | +0.50(+1.20%) |
Jan 19, 2021 | 41.12 | 41.90 | 40.83 | 41.57 | 565,012 | +0.80(+1.96%) |
Jan 15, 2021 | 42.38 | 42.42 | 40.60 | 40.77 | 752,184 | -1.84(-4.31%) |
Jan 14, 2021 | 42.05 | 43.20 | 41.61 | 42.60 | 598,816 | +0.99(+2.38%) |
Jan 13, 2021 | 42.77 | 43.19 | 41.57 | 41.61 | 861,912 | -1.38(-3.22%) |
Jan 12, 2021 | 42.61 | 43.37 | 42.05 | 43.00 | 932,497 | +0.66(+1.56%) |
Jan 11, 2021 | 40.09 | 42.41 | 40.09 | 42.34 | 1,544,223 | +1.54(+3.76%) |
Jan 08, 2021 | 41.81 | 41.81 | 39.80 | 40.80 | 481,886 | -0.38(-0.91%) |
Jan 07, 2021 | 42.56 | 42.79 | 40.72 | 41.18 | 940,003 | -0.60(-1.44%) |
Jan 06, 2021 | 42.10 | 42.51 | 40.96 | 41.78 | 1,286,308 | +0.58(+1.42%) |
Jan 05, 2021 | 39.95 | 41.47 | 39.65 | 41.20 | 496,119 | +1.27(+3.18%) |