Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 47.29 | 48.41 | 46.87 | 47.44 | 365,143 | +0.27(+0.57%) |
Mar 30, 2021 | 45.93 | 47.49 | 45.93 | 47.17 | 281,044 | +1.22(+2.66%) |
Mar 29, 2021 | 47.03 | 48.46 | 45.95 | 45.95 | 442,697 | -0.95(-2.03%) |
Mar 26, 2021 | 45.45 | 46.91 | 44.84 | 46.90 | 400,948 | +2.28(+5.12%) |
Mar 25, 2021 | 42.89 | 45.07 | 42.33 | 44.61 | 337,003 | +1.38(+3.19%) |
Mar 24, 2021 | 44.46 | 45.04 | 43.23 | 43.24 | 501,966 | -0.71(-1.61%) |
Mar 23, 2021 | 45.91 | 46.18 | 43.47 | 43.94 | 418,782 | -2.47(-5.33%) |
Mar 22, 2021 | 46.99 | 47.17 | 45.33 | 46.41 | 309,233 | -0.48(-1.01%) |
Mar 19, 2021 | 47.52 | 47.56 | 46.72 | 46.89 | 742,996 | -0.67(-1.42%) |
Mar 18, 2021 | 48.23 | 48.86 | 47.37 | 47.56 | 289,534 | -0.49(-1.02%) |
Mar 17, 2021 | 47.03 | 48.29 | 46.41 | 48.06 | 251,974 | +0.82(+1.75%) |
Mar 16, 2021 | 47.43 | 47.92 | 46.82 | 47.23 | 230,988 | -0.15(-0.32%) |
Mar 15, 2021 | 46.91 | 47.48 | 45.58 | 47.38 | 335,206 | +0.32(+0.67%) |
Mar 12, 2021 | 47.10 | 48.36 | 46.18 | 47.06 | 721,429 | -2.04(-4.15%) |
Mar 11, 2021 | 48.04 | 49.11 | 47.25 | 49.10 | 477,404 | +1.48(+3.11%) |
Mar 10, 2021 | 45.52 | 47.77 | 45.24 | 47.62 | 836,506 | +2.03(+4.45%) |
Mar 09, 2021 | 44.31 | 45.99 | 44.20 | 45.59 | 711,681 | +1.50(+3.40%) |
Mar 08, 2021 | 42.51 | 44.93 | 42.24 | 44.09 | 662,571 | +2.08(+4.94%) |
Mar 05, 2021 | 40.64 | 42.22 | 39.61 | 42.01 | 510,171 | +2.26(+5.68%) |
Mar 04, 2021 | 40.96 | 41.53 | 39.14 | 39.75 | 641,466 | -1.40(-3.41%) |
Mar 03, 2021 | 41.23 | 42.02 | 40.33 | 41.16 | 445,603 | +0.19(+0.46%) |
Mar 02, 2021 | 41.59 | 41.76 | 40.70 | 40.97 | 583,782 | -0.62(-1.49%) |
Mar 01, 2021 | 40.72 | 42.22 | 40.29 | 41.59 | 514,079 | +1.99(+5.03%) |
Feb 26, 2021 | 39.64 | 40.66 | 38.73 | 39.60 | 642,475 | +0.17(+0.44%) |
Feb 25, 2021 | 40.40 | 41.28 | 39.23 | 39.42 | 528,613 | -1.27(-3.12%) |
Feb 24, 2021 | 37.87 | 40.94 | 37.68 | 40.69 | 895,248 | +3.95(+10.75%) |
Feb 23, 2021 | 41.35 | 41.43 | 36.34 | 36.74 | 1,479,967 | -4.54(-10.99%) |
Feb 22, 2021 | 41.08 | 42.15 | 40.62 | 41.28 | 474,458 | +0.18(+0.44%) |
Feb 19, 2021 | 39.73 | 41.56 | 39.73 | 41.09 | 543,090 | +1.82(+4.62%) |
Feb 18, 2021 | 40.26 | 40.55 | 39.27 | 39.28 | 756,608 | -1.31(-3.22%) |
Feb 17, 2021 | 41.39 | 42.02 | 40.53 | 40.58 | 357,578 | -0.85(-2.04%) |
Feb 16, 2021 | 41.86 | 43.02 | 41.14 | 41.43 | 707,347 | +0.17(+0.40%) |
Feb 12, 2021 | 40.95 | 42.25 | 40.93 | 41.26 | 407,318 | -0.14(-0.34%) |
Feb 11, 2021 | 40.32 | 41.42 | 39.64 | 41.41 | 507,738 | +1.53(+3.83%) |
Feb 10, 2021 | 40.14 | 40.20 | 39.40 | 39.88 | 340,596 | +0.12(+0.30%) |
Feb 09, 2021 | 40.36 | 40.46 | 39.24 | 39.76 | 431,210 | -0.61(-1.51%) |
Feb 08, 2021 | 39.78 | 40.39 | 39.46 | 40.37 | 653,444 | +0.81(+2.04%) |
Feb 05, 2021 | 40.31 | 40.35 | 39.21 | 39.56 | 367,509 | -0.18(-0.46%) |
Feb 04, 2021 | 39.30 | 40.24 | 38.94 | 39.75 | 271,457 | +0.57(+1.45%) |
Feb 03, 2021 | 38.79 | 39.30 | 38.56 | 39.18 | 357,640 | +0.43(+1.10%) |
Feb 02, 2021 | 39.17 | 39.37 | 38.22 | 38.75 | 253,156 | -0.05(-0.12%) |
Feb 01, 2021 | 38.24 | 38.91 | 37.51 | 38.80 | 300,474 | +1.11(+2.94%) |
Jan 29, 2021 | 39.17 | 39.69 | 37.49 | 37.69 | 345,645 | -1.80(-4.55%) |
Jan 28, 2021 | 38.75 | 39.80 | 38.38 | 39.48 | 440,994 | +1.22(+3.18%) |
Jan 27, 2021 | 39.33 | 39.48 | 37.81 | 38.27 | 429,481 | -1.72(-4.29%) |
Jan 26, 2021 | 41.36 | 41.53 | 39.89 | 39.98 | 352,192 | -1.03(-2.51%) |
Jan 25, 2021 | 42.13 | 42.13 | 40.35 | 41.01 | 481,134 | -1.18(-2.79%) |
Jan 22, 2021 | 41.04 | 42.19 | 40.67 | 42.19 | 443,968 | +0.89(+2.17%) |
Jan 21, 2021 | 40.08 | 41.57 | 39.56 | 41.30 | 598,176 | +1.36(+3.41%) |
Jan 20, 2021 | 39.02 | 39.95 | 38.90 | 39.94 | 404,682 | +1.08(+2.77%) |
Jan 19, 2021 | 38.84 | 39.37 | 38.23 | 38.86 | 302,319 | +0.36(+0.92%) |
Jan 15, 2021 | 39.03 | 39.03 | 37.98 | 38.50 | 481,249 | -0.81(-2.05%) |
Jan 14, 2021 | 39.37 | 40.38 | 39.25 | 39.31 | 426,337 | +0.19(+0.49%) |
Jan 13, 2021 | 39.28 | 39.43 | 38.78 | 39.12 | 327,488 | -0.17(-0.44%) |
Jan 12, 2021 | 39.56 | 39.68 | 38.80 | 39.29 | 476,438 | -0.23(-0.58%) |
Jan 11, 2021 | 38.84 | 39.67 | 38.50 | 39.52 | 300,183 | +0.69(+1.77%) |
Jan 08, 2021 | 41.92 | 41.98 | 38.73 | 38.84 | 528,894 | -2.72(-6.55%) |
Jan 07, 2021 | 40.57 | 41.57 | 39.93 | 41.56 | 307,397 | +1.38(+3.43%) |
Jan 06, 2021 | 38.84 | 40.39 | 38.52 | 40.18 | 466,924 | +1.92(+5.03%) |
Jan 05, 2021 | 37.77 | 38.51 | 37.67 | 38.26 | 321,454 | +0.44(+1.17%) |