Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 47.17 | 47.93 | 47.08 | 47.46 | 162,401 | +0.32(+0.68%) |
Mar 30, 2021 | 47.09 | 47.42 | 46.37 | 47.14 | 131,052 | +0.27(+0.58%) |
Mar 29, 2021 | 47.60 | 47.97 | 46.33 | 46.87 | 141,464 | -1.04(-2.17%) |
Mar 26, 2021 | 47.97 | 48.28 | 47.42 | 47.91 | 116,834 | +0.37(+0.77%) |
Mar 25, 2021 | 47.00 | 47.69 | 46.11 | 47.54 | 307,031 | +0.36(+0.76%) |
Mar 24, 2021 | 47.56 | 48.25 | 47.10 | 47.18 | 202,558 | -0.23(-0.48%) |
Mar 23, 2021 | 48.48 | 48.48 | 46.92 | 47.41 | 203,561 | -1.41(-2.90%) |
Mar 22, 2021 | 49.52 | 49.52 | 48.47 | 48.82 | 109,892 | -1.10(-2.21%) |
Mar 19, 2021 | 50.49 | 50.50 | 49.49 | 49.92 | 390,155 | -0.83(-1.64%) |
Mar 18, 2021 | 50.83 | 50.95 | 50.22 | 50.75 | 156,980 | +0.22(+0.43%) |
Mar 17, 2021 | 51.38 | 51.38 | 49.74 | 50.54 | 132,409 | -0.96(-1.87%) |
Mar 16, 2021 | 51.83 | 52.10 | 50.37 | 51.50 | 198,632 | -0.18(-0.35%) |
Mar 15, 2021 | 49.24 | 51.71 | 49.13 | 51.68 | 285,033 | +3.28(+6.78%) |
Mar 12, 2021 | 48.91 | 49.75 | 48.01 | 48.40 | 151,927 | -0.06(-0.12%) |
Mar 11, 2021 | 49.47 | 49.68 | 48.03 | 48.45 | 175,500 | -0.93(-1.89%) |
Mar 10, 2021 | 48.58 | 49.50 | 48.23 | 49.39 | 197,131 | +0.62(+1.28%) |
Mar 09, 2021 | 48.93 | 49.44 | 48.13 | 48.76 | 230,347 | -0.29(-0.60%) |
Mar 08, 2021 | 47.16 | 49.37 | 47.07 | 49.06 | 206,714 | +1.96(+4.17%) |
Mar 05, 2021 | 46.22 | 47.15 | 45.96 | 47.09 | 199,530 | +1.26(+2.76%) |
Mar 04, 2021 | 45.43 | 47.07 | 45.43 | 45.83 | 248,961 | -0.09(-0.21%) |
Mar 03, 2021 | 44.26 | 46.56 | 44.17 | 45.92 | 201,325 | +1.50(+3.38%) |
Mar 02, 2021 | 44.28 | 44.82 | 44.28 | 44.43 | 105,000 | -0.14(-0.32%) |
Mar 01, 2021 | 44.41 | 44.61 | 43.61 | 44.57 | 173,645 | +0.98(+2.25%) |
Feb 26, 2021 | 43.44 | 44.05 | 42.85 | 43.59 | 162,105 | +0.30(+0.70%) |
Feb 25, 2021 | 44.44 | 44.47 | 43.17 | 43.28 | 87,094 | -0.90(-2.03%) |
Feb 24, 2021 | 45.01 | 45.57 | 44.06 | 44.18 | 192,152 | -0.56(-1.26%) |
Feb 23, 2021 | 43.28 | 44.87 | 43.28 | 44.74 | 170,353 | +1.53(+3.53%) |
Feb 22, 2021 | 42.19 | 43.34 | 42.15 | 43.22 | 224,039 | +1.09(+2.58%) |
Feb 19, 2021 | 42.07 | 42.32 | 41.77 | 42.13 | 145,569 | +0.31(+0.74%) |
Feb 18, 2021 | 41.95 | 42.70 | 41.45 | 41.82 | 137,037 | -0.53(-1.26%) |
Feb 17, 2021 | 42.17 | 42.84 | 41.47 | 42.35 | 201,743 | +0.73(+1.76%) |
Feb 16, 2021 | 42.17 | 42.33 | 41.20 | 41.62 | 148,263 | -0.22(-0.52%) |
Feb 12, 2021 | 40.92 | 41.87 | 40.65 | 41.84 | 86,338 | +0.81(+1.96%) |
Feb 11, 2021 | 39.70 | 41.20 | 39.61 | 41.03 | 230,697 | +1.44(+3.64%) |
Feb 10, 2021 | 39.92 | 40.08 | 39.03 | 39.59 | 108,731 | -0.05(-0.12%) |
Feb 09, 2021 | 39.35 | 39.94 | 39.35 | 39.64 | 88,074 | +0.56(+1.44%) |
Feb 08, 2021 | 38.68 | 39.23 | 38.57 | 39.07 | 119,553 | +0.37(+0.94%) |
Feb 05, 2021 | 39.46 | 39.81 | 38.45 | 38.71 | 129,774 | -0.54(-1.38%) |
Feb 04, 2021 | 38.35 | 39.44 | 38.30 | 39.25 | 176,258 | +0.91(+2.37%) |
Feb 03, 2021 | 38.52 | 38.70 | 37.24 | 38.34 | 168,207 | -0.35(-0.90%) |
Feb 02, 2021 | 38.11 | 38.75 | 37.49 | 38.69 | 98,727 | +0.58(+1.52%) |
Feb 01, 2021 | 38.06 | 38.33 | 37.32 | 38.11 | 82,184 | +0.30(+0.79%) |
Jan 29, 2021 | 39.07 | 39.28 | 37.79 | 37.81 | 154,747 | -1.27(-3.24%) |
Jan 28, 2021 | 41.28 | 41.28 | 38.86 | 39.07 | 194,183 | -1.62(-3.98%) |
Jan 27, 2021 | 40.88 | 41.24 | 40.12 | 40.69 | 199,546 | -0.95(-2.27%) |
Jan 26, 2021 | 42.24 | 42.24 | 41.35 | 41.64 | 138,470 | -0.28(-0.67%) |
Jan 25, 2021 | 41.41 | 41.94 | 41.01 | 41.92 | 122,907 | +0.08(+0.18%) |
Jan 22, 2021 | 40.97 | 41.88 | 40.51 | 41.85 | 129,774 | +0.23(+0.56%) |
Jan 21, 2021 | 42.11 | 42.25 | 41.17 | 41.61 | 161,647 | -0.50(-1.18%) |
Jan 20, 2021 | 42.26 | 42.93 | 42.06 | 42.11 | 88,991 | -0.35(-0.82%) |
Jan 19, 2021 | 42.92 | 43.01 | 41.97 | 42.46 | 163,541 | -0.03(-0.07%) |
Jan 15, 2021 | 42.69 | 43.69 | 42.43 | 42.48 | 151,225 | -0.89(-2.05%) |
Jan 14, 2021 | 43.33 | 43.72 | 42.91 | 43.37 | 120,254 | +0.35(+0.81%) |
Jan 13, 2021 | 42.14 | 43.14 | 41.91 | 43.03 | 81,539 | +0.58(+1.37%) |
Jan 12, 2021 | 41.75 | 42.53 | 41.75 | 42.45 | 139,224 | +0.67(+1.61%) |
Jan 11, 2021 | 41.91 | 42.36 | 41.43 | 41.77 | 85,830 | -0.59(-1.39%) |
Jan 08, 2021 | 43.14 | 43.14 | 41.89 | 42.36 | 117,287 | -0.60(-1.40%) |
Jan 07, 2021 | 43.61 | 43.83 | 42.76 | 42.96 | 85,388 | -0.25(-0.59%) |
Jan 06, 2021 | 41.83 | 43.92 | 41.83 | 43.22 | 152,518 | +2.45(+6.00%) |
Jan 05, 2021 | 40.30 | 41.28 | 40.09 | 40.77 | 160,507 | +0.56(+1.40%) |