Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 46.06 | 46.25 | 44.91 | 45.33 | 556,132 | -0.84(-1.81%) |
Mar 30, 2021 | 45.35 | 46.33 | 45.00 | 46.17 | 764,834 | +0.97(+2.15%) |
Mar 29, 2021 | 45.03 | 46.06 | 44.77 | 45.20 | 531,898 | -0.10(-0.21%) |
Mar 26, 2021 | 43.84 | 45.34 | 43.34 | 45.30 | 1,165,681 | +1.66(+3.81%) |
Mar 25, 2021 | 43.25 | 43.94 | 42.43 | 43.63 | 760,276 | +0.38(+0.89%) |
Mar 24, 2021 | 43.52 | 43.97 | 43.21 | 43.25 | 974,642 | -0.05(-0.11%) |
Mar 23, 2021 | 43.90 | 44.21 | 43.10 | 43.30 | 660,107 | -0.78(-1.77%) |
Mar 22, 2021 | 45.09 | 45.29 | 43.89 | 44.07 | 552,803 | -0.78(-1.74%) |
Mar 19, 2021 | 45.04 | 45.55 | 44.58 | 44.85 | 1,597,388 | -0.40(-0.89%) |
Mar 18, 2021 | 44.28 | 45.81 | 44.28 | 45.26 | 583,158 | +0.96(+2.17%) |
Mar 17, 2021 | 45.08 | 45.08 | 43.82 | 44.30 | 429,668 | -0.12(-0.28%) |
Mar 16, 2021 | 44.86 | 44.96 | 44.10 | 44.42 | 455,785 | -0.29(-0.64%) |
Mar 15, 2021 | 45.37 | 45.37 | 44.50 | 44.71 | 640,707 | -0.79(-1.73%) |
Mar 12, 2021 | 45.33 | 45.91 | 44.96 | 45.50 | 512,450 | +0.47(+1.05%) |
Mar 11, 2021 | 43.66 | 45.04 | 43.57 | 45.03 | 638,038 | +1.11(+2.52%) |
Mar 10, 2021 | 43.89 | 44.34 | 43.34 | 43.92 | 991,337 | -0.35(-0.78%) |
Mar 09, 2021 | 43.98 | 44.53 | 43.57 | 44.27 | 867,024 | +0.37(+0.85%) |
Mar 08, 2021 | 44.38 | 44.96 | 43.79 | 43.89 | 957,827 | -0.25(-0.57%) |
Mar 05, 2021 | 43.73 | 44.69 | 43.23 | 44.14 | 995,038 | +0.42(+0.97%) |
Mar 04, 2021 | 45.44 | 45.96 | 43.54 | 43.72 | 966,578 | -0.41(-0.94%) |
Mar 03, 2021 | 43.18 | 44.55 | 42.86 | 44.13 | 744,856 | +1.11(+2.59%) |
Mar 02, 2021 | 42.52 | 43.33 | 42.29 | 43.02 | 744,825 | +0.39(+0.92%) |
Mar 01, 2021 | 41.52 | 42.71 | 41.29 | 42.62 | 672,705 | +1.37(+3.33%) |
Feb 26, 2021 | 41.71 | 42.02 | 41.08 | 41.25 | 515,884 | -0.33(-0.79%) |
Feb 25, 2021 | 41.99 | 42.28 | 41.44 | 41.58 | 415,865 | -0.32(-0.76%) |
Feb 24, 2021 | 41.59 | 41.99 | 41.26 | 41.89 | 396,385 | +0.57(+1.37%) |
Feb 23, 2021 | 41.20 | 41.64 | 40.37 | 41.33 | 659,399 | -0.06(-0.14%) |
Feb 22, 2021 | 41.74 | 42.09 | 41.30 | 41.38 | 387,634 | -0.43(-1.03%) |
Feb 19, 2021 | 41.64 | 42.21 | 41.64 | 41.82 | 509,329 | +0.17(+0.42%) |
Feb 18, 2021 | 40.65 | 41.86 | 40.65 | 41.64 | 497,239 | +0.99(+2.43%) |
Feb 17, 2021 | 40.41 | 40.92 | 40.06 | 40.65 | 304,576 | -0.07(-0.17%) |
Feb 16, 2021 | 41.09 | 41.38 | 40.69 | 40.72 | 394,244 | -0.36(-0.87%) |
Feb 12, 2021 | 40.41 | 41.11 | 40.06 | 41.08 | 474,992 | +0.70(+1.74%) |
Feb 11, 2021 | 40.99 | 41.23 | 39.88 | 40.37 | 468,398 | -0.62(-1.50%) |
Feb 10, 2021 | 40.94 | 41.60 | 40.61 | 40.99 | 708,766 | +0.19(+0.47%) |
Feb 09, 2021 | 39.48 | 40.92 | 39.34 | 40.80 | 548,384 | +1.47(+3.74%) |
Feb 08, 2021 | 39.45 | 39.96 | 38.62 | 39.33 | 455,911 | -0.06(-0.15%) |
Feb 05, 2021 | 38.76 | 39.86 | 38.15 | 39.38 | 620,767 | +0.62(+1.61%) |
Feb 04, 2021 | 38.65 | 39.03 | 38.14 | 38.76 | 836,906 | +0.25(+0.64%) |
Feb 03, 2021 | 39.75 | 40.00 | 38.38 | 38.51 | 691,679 | -0.67(-1.70%) |
Feb 02, 2021 | 38.89 | 39.59 | 38.62 | 39.18 | 420,632 | +0.71(+1.85%) |
Feb 01, 2021 | 38.23 | 38.63 | 37.40 | 38.47 | 662,435 | +0.76(+2.01%) |
Jan 29, 2021 | 38.44 | 38.57 | 37.63 | 37.71 | 817,631 | -0.72(-1.88%) |
Jan 28, 2021 | 40.59 | 40.59 | 38.40 | 38.43 | 718,665 | -1.63(-4.08%) |
Jan 27, 2021 | 41.12 | 41.40 | 39.81 | 40.07 | 880,911 | -1.55(-3.72%) |
Jan 26, 2021 | 41.84 | 42.31 | 41.51 | 41.61 | 707,081 | -0.70(-1.66%) |
Jan 25, 2021 | 41.23 | 42.61 | 40.97 | 42.32 | 526,754 | +1.03(+2.50%) |
Jan 22, 2021 | 40.86 | 41.31 | 40.72 | 41.28 | 475,408 | +0.31(+0.76%) |
Jan 21, 2021 | 41.08 | 41.13 | 40.47 | 40.97 | 538,638 | -0.01(-0.02%) |
Jan 20, 2021 | 40.75 | 41.10 | 40.27 | 40.98 | 404,482 | +0.37(+0.90%) |
Jan 19, 2021 | 41.24 | 41.73 | 40.53 | 40.61 | 492,142 | +0.31(+0.76%) |
Jan 15, 2021 | 40.37 | 40.41 | 39.71 | 40.31 | 427,440 | -0.25(-0.62%) |
Jan 14, 2021 | 40.36 | 40.90 | 40.12 | 40.56 | 475,591 | +0.57(+1.42%) |
Jan 13, 2021 | 40.27 | 40.65 | 39.37 | 39.99 | 630,677 | -0.12(-0.31%) |
Jan 12, 2021 | 39.68 | 40.33 | 39.36 | 40.12 | 498,839 | +0.65(+1.66%) |
Jan 11, 2021 | 40.49 | 40.93 | 39.29 | 39.46 | 622,342 | -1.13(-2.79%) |
Jan 08, 2021 | 40.56 | 41.16 | 40.38 | 40.60 | 880,374 | +0.16(+0.40%) |
Jan 07, 2021 | 39.89 | 40.54 | 39.18 | 40.43 | 868,483 | +0.54(+1.35%) |
Jan 06, 2021 | 37.93 | 39.92 | 37.88 | 39.89 | 954,858 | +2.16(+5.73%) |
Jan 05, 2021 | 37.29 | 38.15 | 37.09 | 37.73 | 772,370 | +0.44(+1.19%) |