Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 46.81 | 49.47 | 46.56 | 47.96 | 256,278 | +1.44(+3.10%) |
Mar 30, 2021 | 45.74 | 46.90 | 44.75 | 46.52 | 117,039 | +0.98(+2.15%) |
Mar 29, 2021 | 48.05 | 49.95 | 45.19 | 45.54 | 173,237 | -2.80(-5.79%) |
Mar 26, 2021 | 48.27 | 50.05 | 46.85 | 48.34 | 200,500 | +0.27(+0.56%) |
Mar 25, 2021 | 46.20 | 48.42 | 45.80 | 48.07 | 312,306 | +0.93(+1.97%) |
Mar 24, 2021 | 50.89 | 52.60 | 46.98 | 47.14 | 185,959 | -3.00(-5.98%) |
Mar 23, 2021 | 51.48 | 53.62 | 49.60 | 50.14 | 160,940 | -1.79(-3.45%) |
Mar 22, 2021 | 55.24 | 56.31 | 51.64 | 51.93 | 208,071 | -2.44(-4.49%) |
Mar 19, 2021 | 54.04 | 56.48 | 51.64 | 54.37 | 332,900 | -0.14(-0.26%) |
Mar 18, 2021 | 59.12 | 59.12 | 54.32 | 54.51 | 121,336 | -4.26(-7.25%) |
Mar 17, 2021 | 56.80 | 59.02 | 55.02 | 58.77 | 101,338 | +1.43(+2.49%) |
Mar 16, 2021 | 58.34 | 60.96 | 56.68 | 57.34 | 139,393 | -1.15(-1.97%) |
Mar 15, 2021 | 59.27 | 59.82 | 56.75 | 58.49 | 193,894 | -1.43(-2.39%) |
Mar 12, 2021 | 61.20 | 61.20 | 59.51 | 59.92 | 110,400 | -1.33(-2.17%) |
Mar 11, 2021 | 57.88 | 61.44 | 57.88 | 61.25 | 106,076 | +4.25(+7.46%) |
Mar 10, 2021 | 55.73 | 57.66 | 55.53 | 57.00 | 107,385 | +1.53(+2.76%) |
Mar 09, 2021 | 56.36 | 57.42 | 54.26 | 55.47 | 254,000 | +1.43(+2.65%) |
Mar 08, 2021 | 54.41 | 56.86 | 53.88 | 54.04 | 156,856 | -0.11(-0.20%) |
Mar 05, 2021 | 52.54 | 54.79 | 50.13 | 54.15 | 344,300 | +2.11(+4.05%) |
Mar 04, 2021 | 59.00 | 59.17 | 50.00 | 52.04 | 418,696 | -7.17(-12.11%) |
Mar 03, 2021 | 61.01 | 62.70 | 58.51 | 59.21 | 278,290 | -2.16(-3.52%) |
Mar 02, 2021 | 61.65 | 63.13 | 60.89 | 61.37 | 476,688 | -1.54(-2.45%) |
Mar 01, 2021 | 61.06 | 64.09 | 59.68 | 62.91 | 269,975 | +3.32(+5.57%) |
Feb 26, 2021 | 58.75 | 61.21 | 58.28 | 59.59 | 300,000 | +0.64(+1.09%) |
Feb 25, 2021 | 60.26 | 61.27 | 58.78 | 58.95 | 230,286 | -1.21(-2.01%) |
Feb 24, 2021 | 59.08 | 61.49 | 58.34 | 60.16 | 199,504 | +1.00(+1.69%) |
Feb 23, 2021 | 58.62 | 60.55 | 58.00 | 59.16 | 292,437 | -0.81(-1.35%) |
Feb 22, 2021 | 56.03 | 60.02 | 55.18 | 59.97 | 184,473 | +2.72(+4.75%) |
Feb 19, 2021 | 55.71 | 58.24 | 55.62 | 57.25 | 171,700 | +1.76(+3.17%) |
Feb 18, 2021 | 55.32 | 57.37 | 54.25 | 55.49 | 139,789 | -0.11(-0.20%) |
Feb 17, 2021 | 54.85 | 57.21 | 54.01 | 55.60 | 179,167 | -0.02(-0.04%) |
Feb 16, 2021 | 56.71 | 56.87 | 54.28 | 55.62 | 166,043 | -0.74(-1.31%) |
Feb 12, 2021 | 55.55 | 57.26 | 54.34 | 56.36 | 285,600 | +0.67(+1.20%) |
Feb 11, 2021 | 54.81 | 55.97 | 54.04 | 55.69 | 126,874 | +1.01(+1.85%) |
Feb 10, 2021 | 53.60 | 55.31 | 52.69 | 54.68 | 347,336 | +1.07(+2.00%) |
Feb 09, 2021 | 48.00 | 53.86 | 47.75 | 53.61 | 307,198 | +5.79(+12.11%) |
Feb 08, 2021 | 45.45 | 47.82 | 45.25 | 47.82 | 235,157 | +2.75(+6.10%) |
Feb 05, 2021 | 43.82 | 45.08 | 43.21 | 45.07 | 98,000 | +1.32(+3.02%) |
Feb 04, 2021 | 43.08 | 44.37 | 41.97 | 43.75 | 182,516 | +1.09(+2.56%) |
Feb 03, 2021 | 41.90 | 43.77 | 41.90 | 42.66 | 304,888 | +0.83(+1.98%) |
Feb 02, 2021 | 38.75 | 42.47 | 38.75 | 41.83 | 185,311 | +3.34(+8.68%) |
Feb 01, 2021 | 37.13 | 38.65 | 35.80 | 38.49 | 214,466 | +1.70(+4.62%) |
Jan 29, 2021 | 39.04 | 39.52 | 36.20 | 36.79 | 312,800 | -2.94(-7.40%) |
Jan 28, 2021 | 40.26 | 40.78 | 38.76 | 39.73 | 257,754 | -0.53(-1.32%) |
Jan 27, 2021 | 44.79 | 45.54 | 39.12 | 40.26 | 619,973 | -9.61(-19.27%) |
Jan 26, 2021 | 48.51 | 51.30 | 47.99 | 49.87 | 400,522 | +1.48(+3.06%) |
Jan 25, 2021 | 45.12 | 48.73 | 45.11 | 48.39 | 206,583 | +3.51(+7.82%) |
Jan 22, 2021 | 42.97 | 45.37 | 42.09 | 44.88 | 171,700 | +1.66(+3.84%) |
Jan 21, 2021 | 43.30 | 43.69 | 42.31 | 43.22 | 110,807 | +0.66(+1.55%) |
Jan 20, 2021 | 41.23 | 42.57 | 40.70 | 42.56 | 102,375 | +1.33(+3.23%) |
Jan 19, 2021 | 43.30 | 43.93 | 40.82 | 41.23 | 202,892 | -1.27(-2.99%) |
Jan 15, 2021 | 42.48 | 43.03 | 41.91 | 42.50 | 105,100 | -0.05(-0.12%) |
Jan 14, 2021 | 41.32 | 43.09 | 41.32 | 42.55 | 154,021 | +1.45(+3.53%) |
Jan 13, 2021 | 40.57 | 41.45 | 40.56 | 41.10 | 89,071 | +0.55(+1.36%) |
Jan 12, 2021 | 39.55 | 40.64 | 39.26 | 40.55 | 74,003 | +1.07(+2.71%) |
Jan 11, 2021 | 38.65 | 39.87 | 38.00 | 39.48 | 92,257 | +0.14(+0.36%) |
Jan 08, 2021 | 40.21 | 40.44 | 38.45 | 39.34 | 84,300 | -0.85(-2.11%) |
Jan 07, 2021 | 39.96 | 40.44 | 38.23 | 40.19 | 172,774 | +0.32(+0.80%) |
Jan 06, 2021 | 38.26 | 40.18 | 37.59 | 39.87 | 296,779 | +1.83(+4.81%) |
Jan 05, 2021 | 36.89 | 38.30 | 36.80 | 38.04 | 100,414 | +0.92(+2.48%) |