Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 43.06 | 45.68 | 43.06 | 44.32 | 272,132 | +1.23(+2.85%) |
Mar 30, 2021 | 41.63 | 43.70 | 40.34 | 43.09 | 143,850 | +1.76(+4.26%) |
Mar 29, 2021 | 42.64 | 43.47 | 40.55 | 41.33 | 154,847 | -1.31(-3.07%) |
Mar 26, 2021 | 41.25 | 42.73 | 40.82 | 42.64 | 102,400 | +1.80(+4.41%) |
Mar 25, 2021 | 37.91 | 41.08 | 37.76 | 40.84 | 132,221 | +1.94(+4.99%) |
Mar 24, 2021 | 40.16 | 41.93 | 38.73 | 38.90 | 153,315 | -0.75(-1.89%) |
Mar 23, 2021 | 41.08 | 41.38 | 39.51 | 39.65 | 112,135 | -1.94(-4.66%) |
Mar 22, 2021 | 43.50 | 44.30 | 41.39 | 41.59 | 136,509 | -2.31(-5.26%) |
Mar 19, 2021 | 42.10 | 44.26 | 40.91 | 43.90 | 325,300 | +1.58(+3.73%) |
Mar 18, 2021 | 43.07 | 44.26 | 41.93 | 42.32 | 179,701 | -0.88(-2.04%) |
Mar 17, 2021 | 42.76 | 44.58 | 42.10 | 43.20 | 145,012 | +0.44(+1.03%) |
Mar 16, 2021 | 44.33 | 44.33 | 41.45 | 42.76 | 110,086 | -1.57(-3.54%) |
Mar 15, 2021 | 43.76 | 45.43 | 43.13 | 44.33 | 116,569 | +0.70(+1.60%) |
Mar 12, 2021 | 42.84 | 43.73 | 42.31 | 43.63 | 135,100 | +0.40(+0.91%) |
Mar 11, 2021 | 42.68 | 44.66 | 42.38 | 43.23 | 209,272 | +0.96(+2.28%) |
Mar 10, 2021 | 41.85 | 42.63 | 40.98 | 42.27 | 216,483 | +0.73(+1.76%) |
Mar 09, 2021 | 43.63 | 44.27 | 41.01 | 41.54 | 204,626 | -1.68(-3.89%) |
Mar 08, 2021 | 42.63 | 44.42 | 42.01 | 43.22 | 219,471 | +1.32(+3.15%) |
Mar 05, 2021 | 43.68 | 43.68 | 38.17 | 41.90 | 386,600 | +2.08(+5.22%) |
Mar 04, 2021 | 41.67 | 42.07 | 38.64 | 39.82 | 261,549 | -2.04(-4.87%) |
Mar 03, 2021 | 42.38 | 43.98 | 41.70 | 41.86 | 258,140 | -0.06(-0.14%) |
Mar 02, 2021 | 42.00 | 43.00 | 41.35 | 41.92 | 175,308 | -0.57(-1.34%) |
Mar 01, 2021 | 41.74 | 43.08 | 40.75 | 42.49 | 139,987 | +1.49(+3.63%) |
Feb 26, 2021 | 39.42 | 42.10 | 39.01 | 41.00 | 193,500 | +1.88(+4.81%) |
Feb 25, 2021 | 42.99 | 42.99 | 38.65 | 39.12 | 252,711 | -4.83(-10.99%) |
Feb 24, 2021 | 42.57 | 46.14 | 42.25 | 43.95 | 195,281 | +1.66(+3.93%) |
Feb 23, 2021 | 41.20 | 42.99 | 40.65 | 42.29 | 145,246 | +0.46(+1.10%) |
Feb 22, 2021 | 41.83 | 42.73 | 41.12 | 41.83 | 160,104 | +0.04(+0.10%) |
Feb 19, 2021 | 41.93 | 42.93 | 41.50 | 41.79 | 222,100 | +0.13(+0.31%) |
Feb 18, 2021 | 39.25 | 41.83 | 38.75 | 41.66 | 146,566 | +2.34(+5.95%) |
Feb 17, 2021 | 43.10 | 43.16 | 38.91 | 39.32 | 165,386 | -3.97(-9.17%) |
Feb 16, 2021 | 40.52 | 43.44 | 40.52 | 43.29 | 247,864 | +1.82(+4.39%) |
Feb 12, 2021 | 40.96 | 41.63 | 40.62 | 41.47 | 116,000 | +0.07(+0.17%) |
Feb 11, 2021 | 41.02 | 41.53 | 40.04 | 41.40 | 102,432 | +0.33(+0.80%) |
Feb 10, 2021 | 38.87 | 41.87 | 38.01 | 41.07 | 153,373 | +0.58(+1.43%) |
Feb 09, 2021 | 42.15 | 42.15 | 39.75 | 40.49 | 223,901 | -1.94(-4.57%) |
Feb 08, 2021 | 40.77 | 43.35 | 40.77 | 42.43 | 288,164 | +1.89(+4.66%) |
Feb 05, 2021 | 39.39 | 40.55 | 38.54 | 40.54 | 119,900 | +1.60(+4.11%) |
Feb 04, 2021 | 38.76 | 39.07 | 37.43 | 38.94 | 71,426 | +1.26(+3.34%) |
Feb 03, 2021 | 35.97 | 37.89 | 35.85 | 37.68 | 95,532 | +1.53(+4.23%) |
Feb 02, 2021 | 36.10 | 37.21 | 35.50 | 36.15 | 96,637 | +0.61(+1.72%) |
Feb 01, 2021 | 35.01 | 35.71 | 33.48 | 35.54 | 96,979 | +0.46(+1.31%) |
Jan 29, 2021 | 36.58 | 37.06 | 34.34 | 35.08 | 222,200 | -1.64(-4.47%) |
Jan 28, 2021 | 35.58 | 37.29 | 35.44 | 36.72 | 178,670 | +1.62(+4.62%) |
Jan 27, 2021 | 33.88 | 36.23 | 32.31 | 35.10 | 202,511 | -0.35(-0.99%) |
Jan 26, 2021 | 36.23 | 36.23 | 34.98 | 35.45 | 158,188 | -0.27(-0.76%) |
Jan 25, 2021 | 34.64 | 37.03 | 34.36 | 35.72 | 224,684 | +0.79(+2.26%) |
Jan 22, 2021 | 33.63 | 34.98 | 33.00 | 34.93 | 113,500 | +0.80(+2.34%) |
Jan 21, 2021 | 34.33 | 34.48 | 33.43 | 34.13 | 117,378 | -0.26(-0.76%) |
Jan 20, 2021 | 34.50 | 34.92 | 33.95 | 34.39 | 143,321 | +0.32(+0.94%) |
Jan 19, 2021 | 33.27 | 34.37 | 32.72 | 34.07 | 133,488 | +0.90(+2.71%) |
Jan 15, 2021 | 33.23 | 34.10 | 32.00 | 33.17 | 283,100 | +2.82(+9.29%) |
Jan 14, 2021 | 29.93 | 30.87 | 29.85 | 30.35 | 99,661 | +0.57(+1.91%) |
Jan 13, 2021 | 29.58 | 30.74 | 29.20 | 29.78 | 136,023 | -0.01(-0.03%) |
Jan 12, 2021 | 28.55 | 29.84 | 28.29 | 29.79 | 70,312 | +1.27(+4.45%) |
Jan 11, 2021 | 27.93 | 28.70 | 27.60 | 28.52 | 63,095 | +0.07(+0.25%) |
Jan 08, 2021 | 28.97 | 28.97 | 27.55 | 28.45 | 65,200 | -0.18(-0.63%) |
Jan 07, 2021 | 29.09 | 29.09 | 27.74 | 28.63 | 68,159 | +0.21(+0.74%) |
Jan 06, 2021 | 26.48 | 29.55 | 26.47 | 28.42 | 164,021 | +2.33(+8.93%) |
Jan 05, 2021 | 25.30 | 26.29 | 25.30 | 26.09 | 120,798 | +0.50(+1.95%) |