Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 40.63 | 44.39 | 40.09 | 43.39 | 224,822 | +3.08(+7.64%) |
Mar 30, 2021 | 39.07 | 41.10 | 38.00 | 40.31 | 161,256 | +0.91(+2.31%) |
Mar 29, 2021 | 40.98 | 41.18 | 39.19 | 39.40 | 102,812 | -1.77(-4.30%) |
Mar 26, 2021 | 42.40 | 43.38 | 40.00 | 41.17 | 279,100 | +1.06(+2.64%) |
Mar 25, 2021 | 40.29 | 43.10 | 38.70 | 40.11 | 233,646 | -0.48(-1.18%) |
Mar 24, 2021 | 42.73 | 43.57 | 39.50 | 40.59 | 330,966 | -1.88(-4.43%) |
Mar 23, 2021 | 47.42 | 47.42 | 42.29 | 42.47 | 220,424 | -5.46(-11.39%) |
Mar 22, 2021 | 43.81 | 48.69 | 42.54 | 47.93 | 270,418 | +3.99(+9.08%) |
Mar 19, 2021 | 45.00 | 46.83 | 42.02 | 43.94 | 1,030,600 | -0.99(-2.20%) |
Mar 18, 2021 | 45.54 | 47.38 | 44.64 | 44.93 | 233,127 | -1.22(-2.64%) |
Mar 17, 2021 | 42.82 | 46.28 | 42.22 | 46.15 | 171,558 | +3.27(+7.63%) |
Mar 16, 2021 | 46.25 | 46.53 | 41.50 | 42.88 | 177,075 | -2.92(-6.38%) |
Mar 15, 2021 | 50.27 | 51.48 | 45.17 | 45.80 | 228,906 | -5.05(-9.93%) |
Mar 12, 2021 | 47.24 | 51.00 | 46.45 | 50.85 | 208,400 | +3.73(+7.92%) |
Mar 11, 2021 | 45.82 | 47.52 | 45.75 | 47.12 | 287,632 | +2.13(+4.73%) |
Mar 10, 2021 | 44.15 | 46.21 | 42.48 | 44.99 | 190,465 | +2.10(+4.90%) |
Mar 09, 2021 | 40.22 | 44.26 | 39.37 | 42.89 | 257,747 | +3.52(+8.94%) |
Mar 08, 2021 | 42.04 | 44.11 | 39.12 | 39.37 | 258,167 | -2.96(-6.99%) |
Mar 05, 2021 | 44.09 | 44.15 | 38.80 | 42.33 | 481,700 | -1.22(-2.80%) |
Mar 04, 2021 | 43.01 | 44.54 | 41.90 | 43.55 | 300,698 | -0.08(-0.18%) |
Mar 03, 2021 | 43.55 | 45.51 | 42.28 | 43.63 | 337,553 | +0.13(+0.30%) |
Mar 02, 2021 | 41.71 | 44.11 | 40.98 | 43.50 | 217,960 | +1.77(+4.24%) |
Mar 01, 2021 | 42.45 | 42.47 | 40.53 | 41.73 | 284,464 | -0.31(-0.74%) |
Feb 26, 2021 | 40.59 | 42.22 | 39.80 | 42.04 | 249,700 | +1.63(+4.03%) |
Feb 25, 2021 | 39.65 | 42.29 | 39.57 | 40.41 | 326,335 | +0.15(+0.37%) |
Feb 24, 2021 | 36.84 | 40.29 | 35.68 | 40.26 | 270,457 | +4.13(+11.43%) |
Feb 23, 2021 | 35.61 | 36.90 | 34.48 | 36.13 | 224,405 | -0.35(-0.96%) |
Feb 22, 2021 | 38.32 | 38.50 | 36.22 | 36.48 | 219,198 | -1.84(-4.80%) |
Feb 19, 2021 | 35.81 | 38.43 | 35.81 | 38.32 | 229,800 | +2.63(+7.37%) |
Feb 18, 2021 | 37.00 | 37.00 | 34.81 | 35.69 | 249,611 | -1.62(-4.34%) |
Feb 17, 2021 | 37.24 | 38.17 | 35.04 | 37.31 | 440,898 | -0.37(-0.98%) |
Feb 16, 2021 | 37.44 | 38.68 | 35.80 | 37.68 | 287,025 | +1.23(+3.37%) |
Feb 12, 2021 | 38.16 | 38.59 | 35.77 | 36.45 | 161,500 | -2.31(-5.96%) |
Feb 11, 2021 | 40.14 | 40.52 | 37.04 | 38.76 | 180,928 | -1.09(-2.74%) |
Feb 10, 2021 | 39.04 | 41.21 | 39.04 | 39.85 | 193,119 | +0.38(+0.96%) |
Feb 09, 2021 | 40.48 | 40.95 | 38.52 | 39.47 | 231,100 | -1.05(-2.59%) |
Feb 08, 2021 | 41.29 | 42.26 | 40.45 | 40.52 | 149,140 | -0.30(-0.73%) |
Feb 05, 2021 | 40.70 | 42.48 | 40.30 | 40.82 | 182,200 | +0.57(+1.42%) |
Feb 04, 2021 | 41.21 | 42.25 | 39.52 | 40.25 | 162,259 | -0.88(-2.14%) |
Feb 03, 2021 | 41.76 | 43.95 | 41.02 | 41.13 | 102,088 | -0.22(-0.53%) |
Feb 02, 2021 | 38.39 | 41.49 | 38.17 | 41.35 | 164,841 | +3.19(+8.36%) |
Feb 01, 2021 | 38.78 | 38.78 | 36.50 | 38.16 | 199,001 | -0.21(-0.55%) |
Jan 29, 2021 | 39.34 | 40.17 | 38.07 | 38.37 | 418,700 | -0.27(-0.70%) |
Jan 28, 2021 | 40.02 | 40.55 | 38.10 | 38.64 | 357,211 | -0.99(-2.50%) |
Jan 27, 2021 | 41.36 | 41.87 | 39.41 | 39.63 | 362,892 | -2.31(-5.51%) |
Jan 26, 2021 | 43.71 | 44.97 | 41.83 | 41.94 | 215,375 | -1.85(-4.22%) |
Jan 25, 2021 | 42.97 | 44.44 | 41.58 | 43.79 | 177,835 | +0.57(+1.32%) |
Jan 22, 2021 | 42.38 | 44.01 | 41.20 | 43.22 | 253,900 | +0.31(+0.72%) |
Jan 21, 2021 | 47.50 | 48.06 | 42.86 | 42.91 | 497,174 | -4.57(-9.63%) |
Jan 20, 2021 | 51.15 | 51.15 | 47.22 | 47.48 | 208,583 | -1.73(-3.52%) |
Jan 19, 2021 | 49.93 | 50.70 | 47.22 | 49.21 | 211,397 | +0.08(+0.16%) |
Jan 15, 2021 | 50.60 | 51.77 | 48.41 | 49.13 | 287,500 | -1.79(-3.52%) |
Jan 14, 2021 | 51.51 | 51.88 | 50.03 | 50.92 | 170,120 | +0.41(+0.81%) |
Jan 13, 2021 | 49.56 | 52.00 | 48.89 | 50.51 | 410,712 | +1.10(+2.23%) |
Jan 12, 2021 | 48.19 | 49.99 | 48.02 | 49.41 | 205,129 | +0.96(+1.98%) |
Jan 11, 2021 | 48.99 | 50.35 | 47.11 | 48.45 | 173,897 | -1.12(-2.26%) |
Jan 08, 2021 | 49.39 | 51.16 | 47.80 | 49.57 | 224,600 | +0.14(+0.28%) |
Jan 07, 2021 | 48.48 | 50.33 | 47.64 | 49.43 | 412,114 | +0.72(+1.48%) |
Jan 06, 2021 | 52.28 | 52.28 | 46.83 | 48.71 | 455,334 | -3.41(-6.54%) |
Jan 05, 2021 | 52.75 | 54.59 | 51.83 | 52.12 | 314,824 | -0.60(-1.14%) |