Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 47.85 | 48.42 | 47.49 | 48.15 | 252,236 | +0.81(+1.71%) |
Mar 30, 2021 | 46.41 | 47.41 | 46.22 | 47.34 | 183,131 | +0.79(+1.71%) |
Mar 29, 2021 | 46.90 | 47.58 | 46.40 | 46.54 | 187,000 | -0.33(-0.70%) |
Mar 26, 2021 | 45.27 | 46.90 | 45.27 | 46.87 | 273,278 | +2.43(+5.48%) |
Mar 25, 2021 | 43.46 | 44.49 | 42.90 | 44.44 | 60,911 | +0.49(+1.12%) |
Mar 24, 2021 | 43.88 | 45.05 | 43.88 | 43.95 | 62,951 | +0.51(+1.17%) |
Mar 23, 2021 | 44.84 | 44.87 | 43.30 | 43.44 | 121,947 | -1.79(-3.97%) |
Mar 22, 2021 | 45.51 | 45.62 | 44.85 | 45.23 | 85,547 | -0.50(-1.09%) |
Mar 19, 2021 | 45.76 | 46.08 | 44.69 | 45.73 | 87,731 | +0.01(+0.02%) |
Mar 18, 2021 | 46.21 | 47.06 | 45.65 | 45.72 | 53,680 | -0.79(-1.71%) |
Mar 17, 2021 | 45.71 | 46.53 | 45.44 | 46.52 | 39,861 | +0.49(+1.07%) |
Mar 16, 2021 | 46.54 | 46.59 | 45.94 | 46.02 | 76,559 | -0.40(-0.85%) |
Mar 15, 2021 | 46.99 | 46.99 | 45.74 | 46.42 | 85,853 | -0.61(-1.30%) |
Mar 12, 2021 | 46.66 | 47.10 | 46.45 | 47.03 | 85,297 | -0.01(-0.02%) |
Mar 11, 2021 | 46.24 | 47.08 | 46.24 | 47.04 | 213,324 | +1.61(+3.55%) |
Mar 10, 2021 | 44.95 | 45.46 | 44.74 | 45.43 | 92,326 | +0.16(+0.36%) |
Mar 09, 2021 | 45.21 | 45.51 | 44.12 | 45.27 | 113,472 | -0.10(-0.23%) |
Mar 08, 2021 | 44.87 | 45.75 | 44.66 | 45.37 | 425,470 | +0.64(+1.43%) |
Mar 05, 2021 | 44.17 | 44.81 | 43.27 | 44.73 | 176,158 | +1.72(+3.99%) |
Mar 04, 2021 | 44.68 | 44.79 | 42.47 | 43.01 | 79,959 | -1.75(-3.91%) |
Mar 03, 2021 | 44.29 | 45.03 | 44.01 | 44.77 | 77,076 | +0.53(+1.19%) |
Mar 02, 2021 | 43.57 | 44.45 | 43.51 | 44.24 | 58,833 | +0.52(+1.18%) |
Mar 01, 2021 | 42.75 | 43.86 | 42.75 | 43.72 | 65,918 | +1.83(+4.37%) |
Feb 26, 2021 | 43.19 | 43.19 | 41.83 | 41.89 | 95,148 | -1.27(-2.94%) |
Feb 25, 2021 | 44.89 | 45.17 | 43.00 | 43.16 | 69,057 | -1.59(-3.55%) |
Feb 24, 2021 | 43.63 | 44.81 | 43.63 | 44.75 | 139,013 | +1.10(+2.51%) |
Feb 23, 2021 | 43.32 | 43.76 | 42.20 | 43.65 | 64,762 | +0.24(+0.56%) |
Feb 22, 2021 | 42.26 | 44.01 | 42.26 | 43.41 | 70,034 | +0.68(+1.60%) |
Feb 19, 2021 | 41.87 | 42.84 | 41.87 | 42.73 | 50,761 | +1.08(+2.59%) |
Feb 18, 2021 | 42.10 | 42.32 | 41.33 | 41.65 | 30,833 | -0.45(-1.07%) |
Feb 17, 2021 | 42.31 | 42.51 | 41.75 | 42.10 | 49,314 | -0.21(-0.49%) |
Feb 16, 2021 | 41.66 | 42.36 | 41.66 | 42.31 | 65,131 | +1.26(+3.07%) |
Feb 12, 2021 | 40.44 | 41.08 | 40.21 | 41.05 | 23,410 | +0.43(+1.06%) |
Feb 11, 2021 | 40.95 | 40.98 | 40.19 | 40.61 | 22,725 | -0.24(-0.59%) |
Feb 10, 2021 | 40.87 | 41.12 | 40.34 | 40.86 | 25,482 | +0.16(+0.38%) |
Feb 09, 2021 | 40.36 | 40.74 | 40.06 | 40.70 | 26,939 | -0.04(-0.11%) |
Feb 08, 2021 | 40.16 | 40.81 | 40.16 | 40.74 | 102,304 | +0.99(+2.50%) |
Feb 05, 2021 | 39.18 | 39.84 | 39.14 | 39.75 | 34,304 | +0.83(+2.13%) |
Feb 04, 2021 | 38.73 | 38.92 | 38.57 | 38.92 | 33,695 | +0.22(+0.56%) |
Feb 03, 2021 | 38.41 | 38.81 | 38.41 | 38.71 | 48,983 | +0.34(+0.88%) |
Feb 02, 2021 | 38.74 | 38.74 | 38.22 | 38.37 | 30,746 | -0.11(-0.29%) |
Feb 01, 2021 | 38.35 | 38.54 | 37.64 | 38.48 | 46,408 | +1.18(+3.17%) |
Jan 29, 2021 | 38.62 | 38.62 | 37.24 | 37.30 | 44,503 | -1.45(-3.74%) |
Jan 28, 2021 | 38.68 | 38.86 | 38.21 | 38.75 | 25,912 | +0.42(+1.10%) |
Jan 27, 2021 | 38.39 | 39.08 | 37.62 | 38.33 | 211,208 | -1.05(-2.67%) |
Jan 26, 2021 | 40.16 | 40.17 | 39.35 | 39.38 | 49,454 | -0.37(-0.93%) |
Jan 25, 2021 | 40.16 | 40.16 | 39.29 | 39.75 | 72,624 | -0.41(-1.01%) |
Jan 22, 2021 | 39.70 | 40.19 | 39.35 | 40.16 | 88,195 | -0.35(-0.87%) |
Jan 21, 2021 | 41.12 | 41.39 | 40.47 | 40.51 | 51,867 | -0.71(-1.72%) |
Jan 20, 2021 | 41.57 | 41.71 | 41.02 | 41.22 | 50,262 | -0.11(-0.27%) |
Jan 19, 2021 | 41.49 | 41.50 | 40.99 | 41.33 | 53,097 | +0.16(+0.40%) |
Jan 15, 2021 | 42.18 | 42.18 | 40.94 | 41.17 | 102,218 | -2.14(-4.94%) |
Jan 14, 2021 | 42.84 | 43.59 | 42.84 | 43.31 | 51,755 | +0.89(+2.10%) |
Jan 13, 2021 | 43.42 | 43.42 | 42.31 | 42.42 | 59,389 | -1.16(-2.67%) |
Jan 12, 2021 | 42.97 | 43.69 | 42.78 | 43.58 | 112,023 | +0.57(+1.32%) |
Jan 11, 2021 | 42.43 | 43.27 | 42.13 | 43.01 | 67,886 | -0.54(-1.23%) |
Jan 08, 2021 | 43.57 | 43.57 | 42.83 | 43.55 | 82,748 | -0.13(-0.30%) |
Jan 07, 2021 | 43.62 | 43.83 | 43.34 | 43.68 | 87,184 | +0.84(+1.95%) |
Jan 06, 2021 | 41.74 | 43.25 | 41.53 | 42.84 | 118,434 | +2.04(+4.99%) |
Jan 05, 2021 | 39.35 | 40.94 | 39.35 | 40.80 | 53,030 | +1.47(+3.73%) |