Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 42.55 | 43.09 | 41.51 | 41.64 | 350,434 | -0.81(-1.90%) |
Mar 30, 2021 | 41.27 | 42.72 | 40.80 | 42.44 | 231,501 | +1.29(+3.14%) |
Mar 29, 2021 | 42.32 | 42.90 | 40.82 | 41.15 | 268,088 | -1.32(-3.11%) |
Mar 26, 2021 | 43.07 | 43.36 | 41.46 | 42.47 | 228,933 | +0.26(+0.62%) |
Mar 25, 2021 | 41.09 | 42.41 | 41.01 | 42.21 | 305,053 | +0.29(+0.69%) |
Mar 24, 2021 | 43.52 | 44.05 | 41.76 | 41.92 | 306,613 | -1.28(-2.97%) |
Mar 23, 2021 | 45.37 | 46.01 | 42.95 | 43.20 | 248,876 | -2.70(-5.88%) |
Mar 22, 2021 | 45.38 | 45.95 | 44.75 | 45.90 | 176,861 | +0.82(+1.81%) |
Mar 19, 2021 | 44.98 | 45.76 | 44.19 | 45.08 | 549,975 | +0.14(+0.30%) |
Mar 18, 2021 | 46.39 | 47.07 | 44.69 | 44.95 | 193,381 | -1.78(-3.80%) |
Mar 17, 2021 | 45.81 | 46.76 | 45.05 | 46.72 | 263,694 | +0.32(+0.69%) |
Mar 16, 2021 | 47.22 | 47.31 | 46.23 | 46.40 | 177,263 | -0.79(-1.67%) |
Mar 15, 2021 | 47.46 | 47.73 | 46.85 | 47.19 | 180,382 | -0.67(-1.40%) |
Mar 12, 2021 | 48.53 | 48.53 | 47.29 | 47.86 | 246,242 | -0.67(-1.38%) |
Mar 11, 2021 | 48.58 | 49.00 | 48.04 | 48.53 | 337,196 | +0.47(+0.97%) |
Mar 10, 2021 | 47.88 | 48.69 | 47.50 | 48.06 | 286,157 | +0.84(+1.79%) |
Mar 09, 2021 | 46.49 | 48.01 | 46.39 | 47.22 | 229,341 | +1.52(+3.33%) |
Mar 08, 2021 | 45.13 | 46.50 | 44.64 | 45.70 | 269,353 | +0.34(+0.75%) |
Mar 05, 2021 | 45.86 | 45.95 | 42.73 | 45.36 | 418,921 | +0.12(+0.26%) |
Mar 04, 2021 | 47.48 | 48.15 | 44.73 | 45.24 | 562,675 | -2.92(-6.06%) |
Mar 03, 2021 | 47.53 | 49.58 | 46.82 | 48.16 | 750,153 | +0.87(+1.84%) |
Mar 02, 2021 | 49.19 | 49.27 | 46.72 | 47.28 | 474,375 | -1.92(-3.90%) |
Mar 01, 2021 | 49.87 | 50.03 | 48.55 | 49.20 | 548,761 | +0.44(+0.89%) |
Feb 26, 2021 | 51.66 | 52.29 | 48.22 | 48.77 | 558,040 | -2.55(-4.97%) |
Feb 25, 2021 | 53.63 | 55.76 | 50.98 | 51.31 | 836,330 | +1.33(+2.66%) |
Feb 24, 2021 | 50.07 | 50.48 | 49.29 | 49.99 | 343,309 | +0.20(+0.41%) |
Feb 23, 2021 | 51.84 | 51.84 | 49.16 | 49.78 | 374,977 | -2.19(-4.21%) |
Feb 22, 2021 | 50.76 | 52.36 | 50.22 | 51.97 | 226,113 | +0.79(+1.55%) |
Feb 19, 2021 | 50.67 | 51.89 | 50.31 | 51.18 | 410,454 | +0.94(+1.87%) |
Feb 18, 2021 | 50.57 | 51.20 | 49.53 | 50.24 | 265,152 | -0.40(-0.78%) |
Feb 17, 2021 | 51.36 | 51.36 | 49.49 | 50.64 | 305,915 | -1.15(-2.23%) |
Feb 16, 2021 | 52.14 | 52.48 | 51.17 | 51.79 | 245,461 | -0.22(-0.43%) |
Feb 12, 2021 | 52.33 | 52.98 | 51.84 | 52.01 | 231,803 | -0.32(-0.61%) |
Feb 11, 2021 | 53.29 | 53.52 | 50.71 | 52.33 | 315,782 | -0.50(-0.95%) |
Feb 10, 2021 | 53.29 | 53.87 | 52.13 | 52.84 | 379,793 | +0.01(+0.02%) |
Feb 09, 2021 | 53.58 | 53.77 | 52.14 | 52.83 | 303,589 | -0.76(-1.41%) |
Feb 08, 2021 | 52.23 | 53.65 | 51.84 | 53.58 | 315,977 | +1.83(+3.54%) |
Feb 05, 2021 | 50.84 | 51.82 | 49.82 | 51.75 | 233,867 | +1.50(+2.99%) |
Feb 04, 2021 | 48.46 | 50.82 | 48.46 | 50.25 | 328,010 | +1.49(+3.06%) |
Feb 03, 2021 | 48.45 | 49.09 | 46.77 | 48.76 | 496,827 | +0.79(+1.66%) |
Feb 02, 2021 | 45.75 | 48.38 | 45.75 | 47.96 | 518,127 | +3.13(+6.98%) |
Feb 01, 2021 | 43.48 | 45.04 | 42.97 | 44.83 | 235,933 | +1.72(+3.98%) |
Jan 29, 2021 | 44.23 | 44.48 | 42.58 | 43.12 | 334,081 | -0.77(-1.74%) |
Jan 28, 2021 | 44.02 | 44.88 | 43.23 | 43.88 | 263,043 | +0.29(+0.67%) |
Jan 27, 2021 | 41.63 | 43.86 | 41.47 | 43.59 | 411,059 | +0.67(+1.56%) |
Jan 26, 2021 | 43.08 | 43.43 | 42.63 | 42.92 | 222,949 | +0.23(+0.54%) |
Jan 25, 2021 | 43.08 | 43.44 | 41.21 | 42.69 | 368,224 | -0.68(-1.56%) |
Jan 22, 2021 | 45.27 | 45.27 | 42.41 | 43.37 | 637,923 | -2.21(-4.85%) |
Jan 21, 2021 | 46.24 | 46.25 | 44.21 | 45.58 | 347,001 | -0.64(-1.38%) |
Jan 20, 2021 | 43.22 | 46.45 | 43.22 | 46.22 | 687,578 | +3.14(+7.29%) |
Jan 19, 2021 | 43.99 | 44.40 | 42.11 | 43.08 | 374,082 | -0.33(-0.76%) |
Jan 15, 2021 | 43.12 | 43.63 | 41.76 | 43.41 | 307,144 | -0.42(-0.95%) |
Jan 14, 2021 | 43.18 | 44.74 | 43.18 | 43.82 | 335,626 | +0.97(+2.26%) |
Jan 13, 2021 | 42.36 | 43.55 | 41.76 | 42.86 | 360,293 | +0.85(+2.03%) |
Jan 12, 2021 | 42.59 | 43.13 | 41.31 | 42.00 | 282,552 | -0.23(-0.55%) |
Jan 11, 2021 | 41.80 | 42.33 | 41.13 | 42.24 | 225,429 | +0.16(+0.37%) |
Jan 08, 2021 | 43.46 | 43.46 | 41.05 | 42.08 | 372,990 | -1.13(-2.62%) |
Jan 07, 2021 | 43.77 | 44.00 | 42.36 | 43.21 | 325,460 | -0.54(-1.24%) |
Jan 06, 2021 | 42.81 | 44.90 | 42.43 | 43.76 | 630,046 | +1.59(+3.77%) |
Jan 05, 2021 | 40.69 | 42.77 | 40.69 | 42.17 | 419,783 | +1.85(+4.59%) |