Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 47.44 | 48.95 | 47.42 | 47.50 | 140,945 | +0.18(+0.38%) |
Mar 30, 2021 | 45.79 | 47.76 | 45.79 | 47.32 | 83,079 | +1.83(+4.02%) |
Mar 29, 2021 | 47.73 | 48.85 | 45.48 | 45.49 | 104,876 | -2.51(-5.23%) |
Mar 26, 2021 | 46.22 | 48.10 | 45.59 | 48.00 | 160,900 | +2.92(+6.48%) |
Mar 25, 2021 | 41.28 | 45.12 | 40.70 | 45.08 | 207,752 | +2.93(+6.95%) |
Mar 24, 2021 | 44.18 | 45.27 | 41.76 | 42.15 | 168,853 | -1.02(-2.36%) |
Mar 23, 2021 | 44.82 | 45.59 | 42.78 | 43.17 | 101,742 | -2.79(-6.07%) |
Mar 22, 2021 | 47.45 | 47.45 | 45.04 | 45.96 | 97,074 | -0.95(-2.03%) |
Mar 19, 2021 | 45.71 | 47.22 | 44.06 | 46.91 | 232,100 | +1.26(+2.76%) |
Mar 18, 2021 | 47.98 | 48.80 | 45.49 | 45.65 | 109,242 | -2.47(-5.13%) |
Mar 17, 2021 | 46.31 | 48.34 | 45.98 | 48.12 | 99,984 | +1.60(+3.44%) |
Mar 16, 2021 | 48.83 | 48.83 | 46.27 | 46.52 | 122,719 | -2.64(-5.37%) |
Mar 15, 2021 | 49.41 | 50.51 | 48.84 | 49.16 | 145,268 | -0.97(-1.93%) |
Mar 12, 2021 | 50.08 | 51.01 | 48.92 | 50.13 | 126,700 | +0.22(+0.44%) |
Mar 11, 2021 | 51.72 | 52.37 | 48.31 | 49.91 | 194,136 | -0.96(-1.89%) |
Mar 10, 2021 | 52.28 | 52.29 | 50.02 | 50.87 | 138,629 | +0.32(+0.63%) |
Mar 09, 2021 | 50.72 | 51.47 | 48.70 | 50.55 | 156,045 | +0.19(+0.38%) |
Mar 08, 2021 | 48.81 | 50.64 | 48.54 | 50.36 | 146,859 | +2.61(+5.47%) |
Mar 05, 2021 | 48.36 | 48.36 | 43.81 | 47.75 | 137,300 | +0.99(+2.12%) |
Mar 04, 2021 | 48.89 | 49.71 | 45.18 | 46.76 | 141,510 | -2.02(-4.14%) |
Mar 03, 2021 | 48.24 | 50.22 | 47.78 | 48.78 | 118,145 | +1.05(+2.20%) |
Mar 02, 2021 | 47.85 | 48.21 | 46.93 | 47.73 | 85,583 | -0.25(-0.52%) |
Mar 01, 2021 | 46.38 | 48.19 | 46.28 | 47.98 | 189,295 | +3.04(+6.76%) |
Feb 26, 2021 | 46.29 | 47.00 | 43.67 | 44.94 | 152,200 | -1.26(-2.73%) |
Feb 25, 2021 | 49.05 | 49.05 | 45.65 | 46.20 | 127,208 | -2.51(-5.15%) |
Feb 24, 2021 | 47.43 | 49.16 | 47.43 | 48.71 | 184,529 | +1.76(+3.75%) |
Feb 23, 2021 | 47.50 | 47.50 | 45.46 | 46.95 | 117,599 | -0.75(-1.57%) |
Feb 22, 2021 | 44.81 | 47.70 | 44.81 | 47.70 | 208,515 | +2.66(+5.91%) |
Feb 19, 2021 | 44.96 | 46.00 | 44.19 | 45.04 | 83,200 | +0.47(+1.05%) |
Feb 18, 2021 | 44.40 | 44.81 | 42.97 | 44.57 | 81,844 | -0.11(-0.25%) |
Feb 17, 2021 | 44.79 | 45.16 | 43.30 | 44.68 | 82,154 | -0.64(-1.41%) |
Feb 16, 2021 | 44.58 | 45.59 | 43.81 | 45.32 | 104,196 | +1.74(+3.99%) |
Feb 12, 2021 | 44.20 | 44.67 | 43.42 | 43.58 | 97,100 | -0.97(-2.18%) |
Feb 11, 2021 | 44.33 | 45.40 | 43.52 | 44.55 | 152,708 | +0.35(+0.79%) |
Feb 10, 2021 | 45.00 | 45.00 | 43.26 | 44.20 | 121,263 | -0.53(-1.18%) |
Feb 09, 2021 | 43.85 | 44.95 | 42.86 | 44.73 | 131,628 | +0.69(+1.57%) |
Feb 08, 2021 | 43.51 | 44.88 | 43.22 | 44.04 | 141,346 | +0.92(+2.13%) |
Feb 05, 2021 | 43.48 | 43.88 | 42.12 | 43.12 | 123,700 | +0.27(+0.63%) |
Feb 04, 2021 | 42.00 | 43.41 | 41.18 | 42.85 | 133,686 | +1.40(+3.38%) |
Feb 03, 2021 | 40.44 | 41.91 | 40.36 | 41.45 | 150,861 | +1.13(+2.80%) |
Feb 02, 2021 | 40.84 | 41.00 | 39.18 | 40.32 | 184,686 | +0.34(+0.85%) |
Feb 01, 2021 | 39.17 | 40.87 | 38.35 | 39.98 | 245,425 | +1.17(+3.01%) |
Jan 29, 2021 | 38.96 | 40.50 | 38.19 | 38.81 | 225,600 | +0.20(+0.52%) |
Jan 28, 2021 | 38.48 | 39.87 | 37.20 | 38.61 | 267,234 | +0.25(+0.65%) |
Jan 27, 2021 | 37.95 | 38.52 | 35.48 | 38.36 | 316,999 | -0.47(-1.21%) |
Jan 26, 2021 | 39.85 | 40.50 | 38.24 | 38.83 | 290,282 | -0.33(-0.84%) |
Jan 25, 2021 | 38.01 | 39.99 | 37.25 | 39.16 | 183,290 | +1.20(+3.16%) |
Jan 22, 2021 | 36.14 | 38.00 | 36.06 | 37.96 | 152,600 | +1.08(+2.93%) |
Jan 21, 2021 | 37.38 | 38.36 | 36.48 | 36.88 | 194,808 | -0.47(-1.26%) |
Jan 20, 2021 | 37.93 | 39.17 | 37.23 | 37.35 | 141,612 | -0.59(-1.56%) |
Jan 19, 2021 | 38.87 | 39.50 | 37.30 | 37.94 | 236,621 | -0.33(-0.86%) |
Jan 15, 2021 | 38.05 | 39.59 | 36.35 | 38.27 | 161,600 | -0.66(-1.70%) |
Jan 14, 2021 | 37.71 | 40.81 | 37.14 | 38.93 | 265,613 | +1.65(+4.43%) |
Jan 13, 2021 | 39.05 | 39.52 | 36.92 | 37.28 | 266,545 | -2.15(-5.45%) |
Jan 12, 2021 | 37.21 | 39.90 | 36.57 | 39.43 | 308,470 | +3.40(+9.44%) |
Jan 11, 2021 | 32.42 | 36.18 | 31.90 | 36.03 | 471,758 | +3.82(+11.86%) |
Jan 08, 2021 | 31.82 | 32.28 | 30.85 | 32.21 | 170,300 | +0.61(+1.93%) |
Jan 07, 2021 | 32.69 | 32.69 | 31.47 | 31.60 | 149,668 | -0.78(-2.41%) |
Jan 06, 2021 | 29.95 | 32.79 | 29.95 | 32.38 | 276,667 | +3.13(+10.70%) |
Jan 05, 2021 | 27.89 | 29.76 | 27.89 | 29.25 | 215,929 | +1.02(+3.61%) |