Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 46.87 | 50.60 | 46.05 | 50.19 | 340,913 | +3.30(+7.04%) |
Mar 30, 2021 | 43.31 | 47.98 | 42.76 | 46.89 | 366,871 | +3.10(+7.08%) |
Mar 29, 2021 | 44.09 | 44.39 | 42.98 | 43.79 | 323,282 | -0.50(-1.13%) |
Mar 26, 2021 | 42.63 | 44.29 | 41.72 | 44.29 | 205,900 | +1.55(+3.63%) |
Mar 25, 2021 | 45.52 | 46.04 | 41.10 | 42.74 | 321,373 | +3.11(+7.85%) |
Mar 24, 2021 | 40.33 | 42.43 | 39.38 | 39.63 | 146,029 | -0.64(-1.59%) |
Mar 23, 2021 | 44.89 | 46.13 | 39.89 | 40.27 | 210,806 | -5.35(-11.73%) |
Mar 22, 2021 | 47.01 | 47.50 | 45.25 | 45.62 | 214,029 | -1.38(-2.94%) |
Mar 19, 2021 | 48.58 | 49.96 | 46.37 | 47.00 | 1,725,100 | -0.72(-1.51%) |
Mar 18, 2021 | 49.37 | 49.70 | 46.89 | 47.72 | 207,199 | -2.06(-4.14%) |
Mar 17, 2021 | 48.26 | 50.05 | 46.86 | 49.78 | 206,640 | +0.78(+1.59%) |
Mar 16, 2021 | 49.01 | 50.44 | 47.78 | 49.00 | 181,631 | +0.04(+0.08%) |
Mar 15, 2021 | 45.26 | 49.81 | 45.14 | 48.96 | 239,824 | +4.26(+9.53%) |
Mar 12, 2021 | 45.81 | 46.35 | 44.62 | 44.70 | 204,900 | -1.31(-2.85%) |
Mar 11, 2021 | 44.15 | 47.62 | 43.60 | 46.01 | 180,916 | +2.27(+5.19%) |
Mar 10, 2021 | 41.93 | 44.48 | 41.57 | 43.74 | 200,294 | +2.73(+6.66%) |
Mar 09, 2021 | 39.74 | 42.05 | 39.63 | 41.01 | 175,875 | +2.08(+5.34%) |
Mar 08, 2021 | 41.17 | 41.43 | 38.77 | 38.93 | 142,210 | -1.98(-4.84%) |
Mar 05, 2021 | 44.25 | 44.25 | 36.70 | 40.91 | 341,500 | -3.06(-6.96%) |
Mar 04, 2021 | 47.31 | 49.53 | 42.91 | 43.97 | 360,225 | -3.48(-7.33%) |
Mar 03, 2021 | 46.76 | 48.19 | 44.70 | 47.45 | 167,199 | -0.38(-0.79%) |
Mar 02, 2021 | 47.74 | 49.11 | 46.89 | 47.83 | 149,022 | +0.37(+0.78%) |
Mar 01, 2021 | 49.46 | 51.62 | 46.86 | 47.46 | 276,071 | -1.42(-2.91%) |
Feb 26, 2021 | 44.18 | 49.44 | 44.01 | 48.88 | 315,500 | +2.49(+5.37%) |
Feb 25, 2021 | 46.30 | 47.13 | 43.94 | 46.39 | 215,490 | +0.29(+0.63%) |
Feb 24, 2021 | 46.97 | 47.93 | 44.97 | 46.10 | 216,557 | -0.10(-0.22%) |
Feb 23, 2021 | 42.98 | 47.00 | 41.55 | 46.20 | 563,858 | +2.69(+6.18%) |
Feb 22, 2021 | 40.51 | 44.00 | 40.44 | 43.51 | 453,398 | +3.01(+7.43%) |
Feb 19, 2021 | 39.36 | 40.54 | 39.02 | 40.50 | 127,800 | +1.13(+2.87%) |
Feb 18, 2021 | 39.50 | 40.47 | 39.24 | 39.37 | 106,159 | -0.57(-1.43%) |
Feb 17, 2021 | 39.24 | 40.54 | 39.24 | 39.94 | 73,070 | -0.11(-0.27%) |
Feb 16, 2021 | 39.61 | 41.44 | 38.89 | 40.05 | 181,559 | +0.67(+1.70%) |
Feb 12, 2021 | 39.40 | 40.36 | 38.93 | 39.38 | 211,300 | -0.11(-0.28%) |
Feb 11, 2021 | 40.59 | 40.87 | 39.39 | 39.49 | 102,996 | -0.83(-2.06%) |
Feb 10, 2021 | 41.96 | 41.96 | 39.47 | 40.32 | 146,645 | -1.53(-3.66%) |
Feb 09, 2021 | 40.39 | 42.26 | 40.21 | 41.85 | 195,163 | +1.32(+3.26%) |
Feb 08, 2021 | 39.78 | 40.75 | 39.23 | 40.53 | 136,089 | +0.75(+1.89%) |
Feb 05, 2021 | 40.00 | 40.95 | 38.89 | 39.78 | 76,600 | -0.05(-0.13%) |
Feb 04, 2021 | 39.41 | 40.67 | 38.70 | 39.83 | 121,521 | +0.84(+2.15%) |
Feb 03, 2021 | 39.12 | 39.78 | 38.56 | 38.99 | 91,124 | -0.02(-0.05%) |
Feb 02, 2021 | 38.17 | 40.01 | 36.55 | 39.01 | 224,258 | +1.84(+4.95%) |
Feb 01, 2021 | 37.56 | 37.96 | 35.56 | 37.17 | 163,295 | +0.19(+0.51%) |
Jan 29, 2021 | 38.54 | 40.00 | 36.80 | 36.98 | 212,900 | -1.61(-4.17%) |
Jan 28, 2021 | 37.77 | 40.00 | 37.28 | 38.59 | 102,426 | +1.34(+3.60%) |
Jan 27, 2021 | 38.86 | 39.50 | 37.01 | 37.25 | 184,843 | -2.88(-7.18%) |
Jan 26, 2021 | 42.50 | 42.79 | 39.30 | 40.13 | 138,805 | -2.33(-5.49%) |
Jan 25, 2021 | 42.11 | 42.78 | 41.00 | 42.46 | 126,284 | -0.03(-0.07%) |
Jan 22, 2021 | 41.87 | 42.50 | 40.65 | 42.49 | 192,800 | +0.52(+1.24%) |
Jan 21, 2021 | 42.17 | 42.50 | 41.15 | 41.97 | 210,589 | +0.37(+0.89%) |
Jan 20, 2021 | 40.75 | 41.81 | 40.50 | 41.60 | 163,329 | +1.34(+3.33%) |
Jan 19, 2021 | 37.92 | 41.93 | 37.52 | 40.26 | 529,130 | -0.22(-0.54%) |
Jan 15, 2021 | 39.88 | 40.62 | 39.21 | 40.48 | 221,800 | +0.17(+0.42%) |
Jan 14, 2021 | 43.31 | 44.48 | 39.98 | 40.31 | 206,793 | -2.83(-6.56%) |
Jan 13, 2021 | 41.40 | 43.36 | 39.28 | 43.14 | 406,892 | +1.51(+3.63%) |
Jan 12, 2021 | 40.96 | 41.91 | 39.00 | 41.63 | 149,723 | +1.03(+2.54%) |
Jan 11, 2021 | 39.00 | 41.97 | 38.06 | 40.60 | 555,828 | +1.38(+3.52%) |
Jan 08, 2021 | 41.42 | 43.60 | 38.77 | 39.22 | 372,400 | -1.93(-4.69%) |
Jan 07, 2021 | 36.94 | 41.86 | 36.88 | 41.15 | 253,239 | +4.52(+12.34%) |
Jan 06, 2021 | 34.14 | 36.79 | 34.14 | 36.63 | 290,563 | +2.79(+8.24%) |
Jan 05, 2021 | 33.17 | 34.10 | 32.90 | 33.84 | 293,574 | +0.33(+0.98%) |