Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 51.18 | 52.17 | 50.81 | 51.47 | 1,124,537 | +0.67(+1.32%) |
Mar 30, 2021 | 50.21 | 50.89 | 49.91 | 50.80 | 1,114,660 | +0.36(+0.70%) |
Mar 29, 2021 | 50.82 | 51.61 | 50.25 | 50.44 | 1,358,416 | -0.59(-1.16%) |
Mar 26, 2021 | 49.34 | 51.11 | 48.91 | 51.04 | 1,128,732 | +2.16(+4.42%) |
Mar 25, 2021 | 47.50 | 49.08 | 47.29 | 48.87 | 820,744 | +0.73(+1.52%) |
Mar 24, 2021 | 48.18 | 49.44 | 48.11 | 48.14 | 1,094,111 | +0.32(+0.66%) |
Mar 23, 2021 | 49.88 | 50.08 | 47.46 | 47.83 | 1,161,497 | -2.05(-4.11%) |
Mar 22, 2021 | 50.47 | 50.87 | 49.77 | 49.88 | 1,437,461 | -0.49(-0.98%) |
Mar 19, 2021 | 49.47 | 50.96 | 48.69 | 50.37 | 2,645,397 | +1.12(+2.26%) |
Mar 18, 2021 | 49.05 | 50.57 | 49.00 | 49.26 | 1,314,514 | -1.09(-2.16%) |
Mar 17, 2021 | 49.99 | 50.61 | 48.65 | 50.34 | 1,280,484 | +0.54(+1.09%) |
Mar 16, 2021 | 50.02 | 51.34 | 49.42 | 49.80 | 2,847,717 | +1.61(+3.34%) |
Mar 15, 2021 | 47.77 | 48.35 | 47.39 | 48.19 | 1,431,087 | +0.42(+0.89%) |
Mar 12, 2021 | 46.70 | 47.96 | 46.65 | 47.77 | 1,104,410 | +0.69(+1.47%) |
Mar 11, 2021 | 45.39 | 47.09 | 45.39 | 47.08 | 1,335,933 | +2.35(+5.25%) |
Mar 10, 2021 | 44.31 | 45.00 | 43.74 | 44.73 | 818,058 | +0.76(+1.73%) |
Mar 09, 2021 | 43.49 | 44.57 | 43.49 | 43.97 | 850,019 | +0.89(+2.06%) |
Mar 08, 2021 | 42.69 | 43.60 | 42.52 | 43.08 | 798,701 | +0.30(+0.69%) |
Mar 05, 2021 | 42.38 | 42.88 | 40.88 | 42.79 | 1,047,457 | +1.28(+3.09%) |
Mar 04, 2021 | 42.80 | 42.81 | 41.02 | 41.50 | 1,229,972 | -1.29(-3.02%) |
Mar 03, 2021 | 43.27 | 43.67 | 42.78 | 42.80 | 460,653 | -0.56(-1.30%) |
Mar 02, 2021 | 44.34 | 44.38 | 43.36 | 43.36 | 545,901 | -1.20(-2.70%) |
Mar 01, 2021 | 43.38 | 44.72 | 43.22 | 44.56 | 950,689 | +1.96(+4.61%) |
Feb 26, 2021 | 42.61 | 43.50 | 41.59 | 42.60 | 1,161,465 | +0.35(+0.82%) |
Feb 25, 2021 | 44.12 | 44.39 | 42.19 | 42.25 | 931,211 | -2.16(-4.87%) |
Feb 24, 2021 | 43.09 | 44.67 | 43.09 | 44.41 | 775,204 | +1.36(+3.16%) |
Feb 23, 2021 | 42.83 | 43.48 | 41.86 | 43.05 | 1,630,126 | -0.45(-1.04%) |
Feb 22, 2021 | 43.50 | 44.09 | 43.49 | 43.51 | 1,146,505 | -0.45(-1.03%) |
Feb 19, 2021 | 43.57 | 44.28 | 43.33 | 43.96 | 1,016,852 | +0.87(+2.01%) |
Feb 18, 2021 | 43.21 | 43.85 | 43.07 | 43.09 | 1,274,797 | -0.58(-1.33%) |
Feb 17, 2021 | 44.49 | 44.84 | 43.50 | 43.67 | 505,733 | -1.16(-2.60%) |
Feb 16, 2021 | 44.36 | 44.87 | 44.31 | 44.84 | 516,338 | +0.72(+1.63%) |
Feb 12, 2021 | 44.03 | 44.55 | 43.74 | 44.12 | 513,594 | -0.13(-0.29%) |
Feb 11, 2021 | 43.67 | 44.57 | 43.43 | 44.25 | 950,517 | +0.74(+1.70%) |
Feb 10, 2021 | 44.27 | 44.43 | 43.42 | 43.51 | 881,060 | -0.65(-1.47%) |
Feb 09, 2021 | 44.92 | 44.98 | 44.00 | 44.16 | 624,166 | -0.97(-2.14%) |
Feb 08, 2021 | 44.13 | 45.13 | 43.93 | 45.12 | 640,546 | +1.21(+2.76%) |
Feb 05, 2021 | 44.32 | 44.55 | 43.67 | 43.91 | 824,480 | +0.13(+0.29%) |
Feb 04, 2021 | 42.85 | 44.02 | 42.35 | 43.78 | 786,674 | +1.23(+2.89%) |
Feb 03, 2021 | 42.89 | 43.28 | 42.50 | 42.55 | 710,509 | -0.29(-0.67%) |
Feb 02, 2021 | 42.65 | 42.99 | 41.96 | 42.84 | 659,935 | +0.90(+2.14%) |
Feb 01, 2021 | 41.22 | 42.14 | 40.73 | 41.94 | 748,997 | +1.19(+2.92%) |
Jan 29, 2021 | 41.70 | 42.22 | 40.26 | 40.75 | 1,213,624 | -0.96(-2.29%) |
Jan 28, 2021 | 41.36 | 42.30 | 40.80 | 41.70 | 1,184,281 | +0.76(+1.85%) |
Jan 27, 2021 | 41.52 | 41.79 | 40.61 | 40.95 | 1,381,919 | -1.43(-3.37%) |
Jan 26, 2021 | 43.66 | 43.71 | 42.30 | 42.37 | 797,354 | -1.07(-2.47%) |
Jan 25, 2021 | 44.55 | 44.57 | 42.55 | 43.45 | 826,273 | -1.09(-2.45%) |
Jan 22, 2021 | 44.42 | 44.87 | 44.29 | 44.54 | 522,343 | -0.36(-0.81%) |
Jan 21, 2021 | 44.97 | 45.35 | 44.51 | 44.91 | 854,504 | +0.08(+0.18%) |
Jan 20, 2021 | 44.82 | 45.19 | 44.53 | 44.83 | 741,544 | +0.36(+0.82%) |
Jan 19, 2021 | 44.22 | 44.73 | 43.84 | 44.46 | 1,251,395 | +0.53(+1.21%) |
Jan 15, 2021 | 44.53 | 44.63 | 43.56 | 43.93 | 701,331 | -0.87(-1.93%) |
Jan 14, 2021 | 44.27 | 45.49 | 44.27 | 44.80 | 905,183 | +0.89(+2.02%) |
Jan 13, 2021 | 44.52 | 44.57 | 43.87 | 43.91 | 724,515 | -0.26(-0.58%) |
Jan 12, 2021 | 44.18 | 45.11 | 44.12 | 44.17 | 1,290,454 | +0.20(+0.45%) |
Jan 11, 2021 | 43.16 | 44.31 | 43.01 | 43.97 | 858,342 | +0.18(+0.40%) |
Jan 08, 2021 | 44.32 | 44.41 | 43.20 | 43.79 | 684,377 | -0.44(-1.00%) |
Jan 07, 2021 | 43.44 | 44.29 | 43.36 | 44.24 | 1,086,485 | +0.91(+2.09%) |
Jan 06, 2021 | 43.02 | 43.88 | 42.70 | 43.33 | 1,464,667 | +0.92(+2.16%) |
Jan 05, 2021 | 41.39 | 42.63 | 41.39 | 42.41 | 917,039 | +0.88(+2.11%) |