Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 47.15 | 48.04 | 47.00 | 47.74 | 50,570 | +0.61(+1.29%) |
Mar 30, 2021 | 47.10 | 47.70 | 46.83 | 47.13 | 45,190 | -0.43(-0.90%) |
Mar 29, 2021 | 47.56 | 48.60 | 46.76 | 47.56 | 42,926 | -0.88(-1.82%) |
Mar 26, 2021 | 46.89 | 48.63 | 46.89 | 48.44 | 32,425 | +0.44(+0.92%) |
Mar 25, 2021 | 49.28 | 49.76 | 47.79 | 48.00 | 91,520 | -1.79(-3.60%) |
Mar 24, 2021 | 50.85 | 51.49 | 49.69 | 49.79 | 36,626 | -0.95(-1.87%) |
Mar 23, 2021 | 53.49 | 53.49 | 50.70 | 50.74 | 74,490 | -2.79(-5.21%) |
Mar 22, 2021 | 53.46 | 54.49 | 52.83 | 53.53 | 29,379 | -0.31(-0.58%) |
Mar 19, 2021 | 54.76 | 54.76 | 53.33 | 53.84 | 49,334 | -0.50(-0.92%) |
Mar 18, 2021 | 55.28 | 55.98 | 54.01 | 54.34 | 48,651 | -1.52(-2.72%) |
Mar 17, 2021 | 55.71 | 56.14 | 54.84 | 55.86 | 69,434 | -0.13(-0.23%) |
Mar 16, 2021 | 57.10 | 57.28 | 54.49 | 55.99 | 95,826 | -1.08(-1.89%) |
Mar 15, 2021 | 55.21 | 57.13 | 55.21 | 57.07 | 146,165 | +1.38(+2.48%) |
Mar 12, 2021 | 55.17 | 56.74 | 54.86 | 55.69 | 108,296 | +0.51(+0.92%) |
Mar 11, 2021 | 55.12 | 55.27 | 53.20 | 55.18 | 77,036 | +0.10(+0.18%) |
Mar 10, 2021 | 53.10 | 55.38 | 52.90 | 55.08 | 95,473 | +2.00(+3.77%) |
Mar 09, 2021 | 52.61 | 53.78 | 51.71 | 53.08 | 94,430 | +1.14(+2.19%) |
Mar 08, 2021 | 48.73 | 52.54 | 48.73 | 51.94 | 153,605 | +3.19(+6.54%) |
Mar 05, 2021 | 48.24 | 48.87 | 47.35 | 48.75 | 93,952 | +0.85(+1.77%) |
Mar 04, 2021 | 48.01 | 48.50 | 47.30 | 47.90 | 79,582 | -0.10(-0.21%) |
Mar 03, 2021 | 47.67 | 48.47 | 46.78 | 48.00 | 81,118 | +0.43(+0.90%) |
Mar 02, 2021 | 47.34 | 48.09 | 46.76 | 47.57 | 75,156 | +0.29(+0.61%) |
Mar 01, 2021 | 46.52 | 47.74 | 46.05 | 47.28 | 104,276 | +2.98(+6.73%) |
Feb 26, 2021 | 45.18 | 45.18 | 42.42 | 44.30 | 135,193 | -0.92(-2.03%) |
Feb 25, 2021 | 45.60 | 46.15 | 44.77 | 45.22 | 86,241 | -0.28(-0.62%) |
Feb 24, 2021 | 42.44 | 45.65 | 42.44 | 45.50 | 77,534 | +3.04(+7.16%) |
Feb 23, 2021 | 43.78 | 43.78 | 41.57 | 42.46 | 174,592 | -0.48(-1.12%) |
Feb 22, 2021 | 41.48 | 43.50 | 41.48 | 42.94 | 164,050 | +1.80(+4.38%) |
Feb 19, 2021 | 40.69 | 41.71 | 40.69 | 41.14 | 137,721 | +0.46(+1.13%) |
Feb 18, 2021 | 41.32 | 41.41 | 39.88 | 40.68 | 118,030 | -0.64(-1.55%) |
Feb 17, 2021 | 41.20 | 41.60 | 40.41 | 41.32 | 59,833 | +0.00(+0.00%) |
Feb 16, 2021 | 41.90 | 42.31 | 41.26 | 41.32 | 43,131 | -0.07(-0.17%) |
Feb 12, 2021 | 41.39 | 41.39 | 41.39 | 0 | +0.42(+1.03%) | |
Feb 11, 2021 | 40.95 | 40.99 | 40.00 | 40.97 | 32,939 | +0.17(+0.42%) |
Feb 10, 2021 | 41.41 | 41.62 | 40.39 | 40.80 | 25,995 | -0.16(-0.39%) |
Feb 09, 2021 | 41.11 | 41.82 | 40.85 | 40.96 | 33,257 | +0.14(+0.34%) |
Feb 08, 2021 | 38.88 | 41.38 | 38.88 | 40.82 | 71,747 | +0.75(+1.87%) |
Feb 05, 2021 | 40.00 | 40.27 | 39.10 | 40.07 | 52,725 | +0.38(+0.96%) |
Feb 04, 2021 | 40.43 | 40.66 | 39.13 | 39.69 | 117,073 | -0.79(-1.95%) |
Feb 03, 2021 | 41.03 | 41.59 | 40.01 | 40.48 | 53,605 | -0.44(-1.08%) |
Feb 02, 2021 | 39.58 | 41.00 | 38.38 | 40.92 | 108,751 | +1.72(+4.39%) |
Feb 01, 2021 | 38.01 | 40.11 | 37.62 | 39.20 | 84,005 | +2.89(+7.96%) |
Jan 29, 2021 | 37.15 | 37.92 | 35.86 | 36.31 | 61,596 | -0.64(-1.73%) |
Jan 28, 2021 | 36.47 | 37.59 | 36.47 | 36.95 | 47,512 | -0.02(-0.05%) |
Jan 27, 2021 | 37.35 | 37.35 | 36.62 | 36.97 | 102,108 | -0.49(-1.31%) |
Jan 26, 2021 | 37.35 | 37.70 | 37.24 | 37.46 | 78,219 | +0.02(+0.05%) |
Jan 25, 2021 | 37.18 | 37.44 | 36.19 | 37.44 | 91,247 | +0.12(+0.32%) |
Jan 22, 2021 | 37.31 | 37.56 | 37.01 | 37.32 | 15,155 | +0.02(+0.05%) |
Jan 21, 2021 | 37.07 | 37.52 | 36.76 | 37.30 | 24,246 | +0.06(+0.16%) |
Jan 20, 2021 | 37.03 | 37.87 | 36.75 | 37.24 | 46,348 | +0.31(+0.84%) |
Jan 19, 2021 | 37.26 | 37.40 | 36.90 | 36.93 | 55,320 | -0.16(-0.43%) |
Jan 18, 2021 | 37.01 | 37.50 | 36.94 | 37.09 | 20,078 | +0.14(+0.38%) |
Jan 15, 2021 | 36.60 | 37.26 | 36.60 | 36.95 | 79,365 | +0.31(+0.85%) |
Jan 14, 2021 | 36.70 | 37.10 | 36.49 | 36.64 | 39,055 | -0.18(-0.49%) |
Jan 13, 2021 | 37.40 | 37.65 | 36.70 | 36.82 | 23,567 | -0.44(-1.18%) |
Jan 12, 2021 | 37.88 | 37.88 | 36.94 | 37.26 | 32,962 | -0.62(-1.64%) |
Jan 11, 2021 | 38.55 | 38.55 | 37.74 | 37.88 | 31,003 | -0.60(-1.56%) |
Jan 08, 2021 | 38.40 | 38.60 | 37.91 | 38.48 | 38,519 | -0.11(-0.29%) |
Jan 07, 2021 | 38.99 | 39.02 | 38.41 | 38.59 | 20,634 | -0.18(-0.46%) |
Jan 06, 2021 | 38.50 | 39.21 | 38.45 | 38.77 | 22,603 | +0.47(+1.23%) |
Jan 05, 2021 | 38.72 | 39.00 | 38.21 | 38.30 | 37,843 | -0.19(-0.49%) |