Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 47.52 | 50.28 | 47.52 | 48.75 | 161,547 | +1.74(+3.70%) |
Mar 30, 2021 | 45.15 | 47.79 | 45.07 | 47.01 | 172,300 | +1.02(+2.22%) |
Mar 29, 2021 | 46.99 | 47.43 | 45.41 | 45.99 | 145,687 | -1.00(-2.13%) |
Mar 26, 2021 | 48.27 | 50.91 | 45.80 | 46.99 | 124,100 | -1.01(-2.10%) |
Mar 25, 2021 | 46.77 | 48.53 | 45.41 | 48.00 | 283,028 | +1.00(+2.13%) |
Mar 24, 2021 | 47.90 | 48.27 | 46.65 | 47.00 | 123,823 | -0.79(-1.65%) |
Mar 23, 2021 | 50.16 | 50.21 | 47.05 | 47.79 | 169,286 | -3.35(-6.55%) |
Mar 22, 2021 | 50.44 | 52.80 | 50.13 | 51.14 | 174,111 | +0.19(+0.37%) |
Mar 19, 2021 | 50.73 | 51.68 | 47.98 | 50.95 | 223,100 | +0.59(+1.17%) |
Mar 18, 2021 | 48.30 | 51.58 | 46.80 | 50.36 | 326,188 | +2.43(+5.07%) |
Mar 17, 2021 | 45.23 | 49.22 | 44.20 | 47.93 | 253,615 | +2.36(+5.18%) |
Mar 16, 2021 | 44.46 | 47.52 | 44.46 | 45.57 | 197,899 | +1.31(+2.96%) |
Mar 15, 2021 | 46.98 | 46.98 | 43.59 | 44.26 | 425,389 | -1.83(-3.97%) |
Mar 12, 2021 | 43.37 | 46.48 | 43.37 | 46.09 | 260,800 | +1.10(+2.44%) |
Mar 11, 2021 | 48.61 | 49.00 | 43.14 | 44.99 | 513,016 | -3.99(-8.15%) |
Mar 10, 2021 | 49.22 | 49.96 | 48.52 | 48.98 | 116,550 | +0.55(+1.14%) |
Mar 09, 2021 | 47.54 | 49.70 | 47.54 | 48.43 | 117,341 | +1.61(+3.44%) |
Mar 08, 2021 | 47.80 | 49.43 | 46.54 | 46.82 | 126,591 | -0.93(-1.95%) |
Mar 05, 2021 | 48.82 | 50.53 | 45.45 | 47.75 | 232,300 | -1.16(-2.37%) |
Mar 04, 2021 | 51.16 | 52.38 | 48.21 | 48.91 | 183,176 | -2.17(-4.25%) |
Mar 03, 2021 | 50.92 | 52.32 | 49.31 | 51.08 | 107,310 | +0.32(+0.63%) |
Mar 02, 2021 | 55.40 | 55.75 | 50.76 | 50.76 | 293,692 | -5.04(-9.03%) |
Mar 01, 2021 | 55.53 | 57.01 | 55.35 | 55.80 | 185,939 | +1.34(+2.46%) |
Feb 26, 2021 | 54.73 | 55.74 | 52.68 | 54.46 | 99,000 | -0.16(-0.29%) |
Feb 25, 2021 | 55.71 | 57.41 | 54.24 | 54.62 | 387,835 | -1.18(-2.11%) |
Feb 24, 2021 | 55.15 | 56.86 | 54.87 | 55.80 | 256,538 | +0.79(+1.44%) |
Feb 23, 2021 | 55.77 | 57.27 | 53.24 | 55.01 | 186,478 | -1.51(-2.67%) |
Feb 22, 2021 | 55.17 | 57.42 | 55.14 | 56.52 | 227,180 | +0.10(+0.18%) |
Feb 19, 2021 | 54.59 | 57.42 | 54.54 | 56.42 | 167,900 | +2.20(+4.06%) |
Feb 18, 2021 | 51.36 | 54.54 | 51.36 | 54.22 | 241,508 | +2.35(+4.53%) |
Feb 17, 2021 | 51.87 | 51.99 | 50.29 | 51.87 | 89,917 | -0.25(-0.48%) |
Feb 16, 2021 | 50.50 | 52.34 | 50.21 | 52.12 | 113,817 | +1.44(+2.84%) |
Feb 12, 2021 | 50.82 | 52.70 | 50.33 | 50.68 | 160,200 | +0.11(+0.22%) |
Feb 11, 2021 | 52.36 | 53.21 | 49.76 | 50.57 | 164,968 | -1.99(-3.79%) |
Feb 10, 2021 | 51.98 | 52.96 | 51.11 | 52.56 | 199,700 | +1.17(+2.28%) |
Feb 09, 2021 | 51.27 | 51.63 | 50.23 | 51.39 | 179,660 | +0.25(+0.49%) |
Feb 08, 2021 | 50.45 | 51.14 | 49.82 | 51.14 | 155,533 | +0.69(+1.37%) |
Feb 05, 2021 | 50.57 | 50.96 | 49.89 | 50.45 | 188,400 | +0.20(+0.40%) |
Feb 04, 2021 | 48.69 | 50.86 | 48.43 | 50.25 | 176,739 | +2.17(+4.51%) |
Feb 03, 2021 | 46.86 | 48.48 | 46.08 | 48.08 | 123,565 | +1.03(+2.19%) |
Feb 02, 2021 | 47.15 | 48.15 | 46.14 | 47.05 | 161,030 | +0.21(+0.45%) |
Feb 01, 2021 | 46.28 | 47.74 | 45.81 | 46.84 | 106,141 | +0.66(+1.43%) |
Jan 29, 2021 | 47.31 | 48.13 | 45.84 | 46.18 | 176,000 | -0.85(-1.81%) |
Jan 28, 2021 | 50.56 | 52.86 | 45.73 | 47.03 | 570,081 | -3.53(-6.98%) |
Jan 27, 2021 | 47.66 | 53.00 | 46.29 | 50.56 | 711,957 | +1.97(+4.05%) |
Jan 26, 2021 | 46.08 | 49.80 | 45.92 | 48.59 | 266,000 | +2.95(+6.46%) |
Jan 25, 2021 | 42.83 | 47.48 | 42.83 | 45.64 | 518,875 | +1.78(+4.06%) |
Jan 22, 2021 | 42.53 | 44.29 | 41.33 | 43.86 | 119,600 | +1.25(+2.93%) |
Jan 21, 2021 | 42.31 | 43.15 | 41.10 | 42.61 | 160,444 | +0.11(+0.26%) |
Jan 20, 2021 | 42.53 | 45.26 | 42.39 | 42.50 | 166,709 | -0.84(-1.94%) |
Jan 19, 2021 | 41.01 | 43.87 | 40.52 | 43.34 | 248,383 | +2.53(+6.20%) |
Jan 15, 2021 | 40.61 | 41.93 | 40.02 | 40.81 | 294,400 | -0.26(-0.63%) |
Jan 14, 2021 | 41.26 | 42.42 | 40.01 | 41.07 | 111,472 | +0.02(+0.05%) |
Jan 13, 2021 | 43.06 | 44.28 | 40.72 | 41.05 | 145,283 | -2.08(-4.82%) |
Jan 12, 2021 | 44.30 | 46.38 | 41.63 | 43.13 | 323,452 | -0.62(-1.42%) |
Jan 11, 2021 | 42.13 | 45.14 | 42.13 | 43.75 | 219,364 | +1.16(+2.72%) |
Jan 08, 2021 | 42.52 | 42.86 | 41.59 | 42.59 | 108,500 | +0.34(+0.80%) |
Jan 07, 2021 | 41.84 | 42.40 | 41.14 | 42.25 | 79,624 | +0.61(+1.46%) |
Jan 06, 2021 | 40.27 | 41.97 | 39.60 | 41.64 | 219,652 | +1.96(+4.94%) |
Jan 05, 2021 | 40.15 | 40.43 | 39.23 | 39.68 | 103,173 | -0.39(-0.97%) |