Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 47.84 | 47.99 | 46.81 | 47.18 | 174,341 | -0.22(-0.46%) |
Mar 30, 2021 | 47.41 | 47.73 | 46.61 | 47.39 | 184,844 | -0.22(-0.46%) |
Mar 29, 2021 | 48.47 | 49.68 | 47.56 | 47.61 | 201,395 | -0.98(-2.02%) |
Mar 26, 2021 | 47.35 | 48.63 | 47.06 | 48.59 | 278,143 | +1.64(+3.50%) |
Mar 25, 2021 | 45.33 | 47.02 | 44.47 | 46.95 | 176,295 | +1.46(+3.21%) |
Mar 24, 2021 | 46.35 | 47.37 | 45.31 | 45.49 | 144,479 | -0.48(-1.05%) |
Mar 23, 2021 | 46.51 | 47.09 | 45.80 | 45.97 | 126,121 | -0.87(-1.86%) |
Mar 22, 2021 | 47.52 | 47.66 | 46.07 | 46.84 | 157,596 | -0.59(-1.24%) |
Mar 19, 2021 | 47.27 | 48.29 | 46.45 | 47.43 | 448,867 | -0.03(-0.06%) |
Mar 18, 2021 | 48.72 | 48.75 | 47.06 | 47.46 | 174,871 | -1.33(-2.73%) |
Mar 17, 2021 | 48.86 | 49.12 | 48.18 | 48.79 | 132,464 | +0.01(+0.02%) |
Mar 16, 2021 | 49.40 | 49.48 | 48.28 | 48.78 | 189,839 | -0.69(-1.39%) |
Mar 15, 2021 | 49.12 | 49.54 | 48.44 | 49.47 | 110,621 | +0.35(+0.72%) |
Mar 12, 2021 | 48.93 | 49.50 | 48.40 | 49.12 | 135,101 | +0.09(+0.19%) |
Mar 11, 2021 | 48.31 | 49.15 | 48.13 | 49.03 | 151,896 | +1.05(+2.18%) |
Mar 10, 2021 | 47.49 | 48.27 | 46.95 | 47.98 | 147,577 | +1.23(+2.62%) |
Mar 09, 2021 | 45.56 | 47.22 | 45.15 | 46.76 | 237,289 | +2.06(+4.62%) |
Mar 08, 2021 | 44.05 | 45.58 | 43.82 | 44.69 | 275,846 | +1.04(+2.37%) |
Mar 05, 2021 | 43.90 | 44.20 | 41.08 | 43.66 | 305,029 | +0.53(+1.23%) |
Mar 04, 2021 | 42.80 | 44.14 | 42.19 | 43.12 | 360,837 | +0.15(+0.36%) |
Mar 03, 2021 | 43.41 | 43.93 | 42.92 | 42.97 | 286,595 | -0.34(-0.79%) |
Mar 02, 2021 | 44.12 | 45.27 | 43.31 | 43.31 | 210,820 | -0.84(-1.90%) |
Mar 01, 2021 | 43.27 | 44.60 | 42.95 | 44.15 | 282,416 | +1.61(+3.79%) |
Feb 26, 2021 | 43.41 | 43.70 | 42.49 | 42.54 | 265,749 | -0.64(-1.48%) |
Feb 25, 2021 | 45.72 | 45.91 | 43.12 | 43.18 | 306,625 | -2.54(-5.56%) |
Feb 24, 2021 | 46.67 | 47.42 | 45.65 | 45.72 | 305,981 | -0.98(-2.10%) |
Feb 23, 2021 | 47.97 | 48.00 | 46.68 | 46.70 | 210,026 | -1.54(-3.19%) |
Feb 22, 2021 | 49.16 | 49.27 | 48.18 | 48.24 | 245,297 | -1.26(-2.55%) |
Feb 19, 2021 | 50.06 | 50.41 | 49.45 | 49.50 | 131,931 | -0.20(-0.40%) |
Feb 18, 2021 | 49.01 | 49.90 | 48.46 | 49.70 | 143,838 | +0.87(+1.79%) |
Feb 17, 2021 | 48.91 | 48.97 | 47.55 | 48.83 | 195,035 | -0.23(-0.48%) |
Feb 16, 2021 | 49.31 | 49.95 | 48.48 | 49.06 | 196,967 | +0.61(+1.26%) |
Feb 12, 2021 | 47.58 | 48.56 | 47.37 | 48.45 | 178,534 | +0.75(+1.57%) |
Feb 11, 2021 | 45.90 | 47.83 | 45.72 | 47.70 | 262,115 | +1.89(+4.13%) |
Feb 10, 2021 | 46.63 | 46.86 | 45.22 | 45.81 | 199,376 | -0.44(-0.95%) |
Feb 09, 2021 | 44.91 | 47.03 | 44.91 | 46.25 | 219,532 | +1.58(+3.53%) |
Feb 08, 2021 | 43.66 | 44.69 | 43.46 | 44.67 | 200,035 | +1.30(+2.99%) |
Feb 05, 2021 | 42.60 | 43.48 | 42.24 | 43.38 | 281,838 | +1.11(+2.62%) |
Feb 04, 2021 | 42.11 | 42.71 | 41.92 | 42.27 | 431,259 | +0.05(+0.11%) |
Feb 03, 2021 | 41.92 | 42.46 | 41.72 | 42.22 | 134,940 | +0.03(+0.06%) |
Feb 02, 2021 | 42.91 | 43.02 | 42.05 | 42.20 | 164,912 | -0.09(-0.21%) |
Feb 01, 2021 | 41.81 | 42.67 | 41.10 | 42.29 | 121,026 | +0.49(+1.16%) |
Jan 29, 2021 | 43.11 | 43.22 | 41.20 | 41.80 | 165,996 | -1.35(-3.13%) |
Jan 28, 2021 | 43.26 | 43.47 | 42.61 | 43.15 | 192,733 | +0.19(+0.44%) |
Jan 27, 2021 | 44.57 | 44.83 | 42.37 | 42.96 | 269,445 | -2.14(-4.74%) |
Jan 26, 2021 | 45.22 | 45.42 | 44.84 | 45.10 | 124,437 | +0.22(+0.48%) |
Jan 25, 2021 | 45.03 | 45.90 | 44.81 | 44.88 | 191,698 | -0.41(-0.90%) |
Jan 22, 2021 | 45.06 | 45.55 | 44.70 | 45.29 | 179,866 | -0.12(-0.26%) |
Jan 21, 2021 | 45.82 | 45.87 | 45.13 | 45.40 | 167,436 | -0.41(-0.90%) |
Jan 20, 2021 | 44.57 | 45.85 | 44.34 | 45.82 | 209,754 | +1.51(+3.42%) |
Jan 19, 2021 | 45.41 | 45.47 | 44.17 | 44.30 | 254,163 | -0.66(-1.46%) |
Jan 15, 2021 | 44.81 | 45.70 | 43.62 | 44.96 | 223,806 | -0.14(-0.32%) |
Jan 14, 2021 | 46.49 | 46.95 | 45.07 | 45.11 | 189,084 | -1.24(-2.68%) |
Jan 13, 2021 | 47.70 | 47.70 | 45.97 | 46.35 | 158,337 | -1.02(-2.15%) |
Jan 12, 2021 | 46.84 | 48.13 | 46.33 | 47.37 | 174,956 | +0.92(+1.98%) |
Jan 11, 2021 | 45.94 | 46.58 | 45.67 | 46.45 | 154,334 | +0.24(+0.53%) |
Jan 08, 2021 | 45.97 | 46.39 | 45.40 | 46.21 | 226,136 | +0.23(+0.49%) |
Jan 07, 2021 | 44.90 | 46.22 | 44.62 | 45.98 | 224,156 | +1.15(+2.57%) |
Jan 06, 2021 | 44.16 | 45.49 | 44.16 | 44.83 | 388,901 | +1.21(+2.77%) |
Jan 05, 2021 | 42.83 | 44.11 | 42.83 | 43.62 | 195,946 | +0.71(+1.66%) |