Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 42.72 | 43.42 | 42.43 | 43.22 | 114,445 | +0.55(+1.28%) |
Mar 30, 2021 | 41.79 | 43.11 | 41.59 | 42.68 | 620,270 | +0.78(+1.86%) |
Mar 29, 2021 | 42.14 | 42.25 | 41.21 | 41.90 | 321,821 | -0.60(-1.42%) |
Mar 26, 2021 | 43.73 | 43.83 | 41.05 | 42.50 | 195,175 | -0.88(-2.02%) |
Mar 25, 2021 | 41.78 | 43.73 | 41.78 | 43.38 | 181,619 | +1.20(+2.84%) |
Mar 24, 2021 | 42.40 | 43.04 | 42.18 | 42.18 | 163,390 | -0.55(-1.28%) |
Mar 23, 2021 | 44.00 | 44.64 | 42.54 | 42.73 | 260,145 | -1.95(-4.36%) |
Mar 22, 2021 | 45.32 | 45.76 | 44.12 | 44.67 | 119,803 | -1.02(-2.24%) |
Mar 19, 2021 | 44.97 | 45.77 | 44.00 | 45.70 | 152,853 | +0.58(+1.29%) |
Mar 18, 2021 | 45.95 | 46.57 | 45.08 | 45.11 | 204,190 | -0.44(-0.96%) |
Mar 17, 2021 | 45.36 | 46.18 | 44.57 | 45.55 | 196,853 | +1.52(+3.45%) |
Mar 16, 2021 | 44.10 | 45.25 | 43.84 | 44.03 | 153,042 | -0.64(-1.44%) |
Mar 15, 2021 | 45.10 | 45.41 | 44.48 | 44.67 | 109,584 | -0.62(-1.38%) |
Mar 12, 2021 | 44.33 | 45.70 | 43.94 | 45.30 | 122,036 | -0.26(-0.58%) |
Mar 11, 2021 | 45.41 | 45.82 | 44.96 | 45.56 | 153,501 | +0.89(+1.98%) |
Mar 10, 2021 | 44.44 | 45.03 | 44.31 | 44.67 | 192,217 | +0.51(+1.15%) |
Mar 09, 2021 | 41.86 | 44.21 | 41.77 | 44.17 | 199,886 | +2.55(+6.13%) |
Mar 08, 2021 | 43.03 | 43.03 | 41.40 | 41.62 | 267,075 | -1.27(-2.95%) |
Mar 05, 2021 | 43.89 | 43.89 | 40.50 | 42.88 | 553,271 | -0.86(-1.96%) |
Mar 04, 2021 | 44.17 | 44.95 | 42.85 | 43.74 | 349,942 | -0.74(-1.66%) |
Mar 03, 2021 | 44.96 | 45.15 | 43.45 | 44.48 | 308,273 | -0.04(-0.09%) |
Mar 02, 2021 | 45.20 | 45.80 | 44.48 | 44.52 | 226,635 | -0.80(-1.76%) |
Mar 01, 2021 | 44.56 | 45.72 | 44.41 | 45.32 | 251,914 | +1.80(+4.14%) |
Feb 26, 2021 | 45.31 | 45.70 | 43.42 | 43.51 | 310,123 | -2.03(-4.47%) |
Feb 25, 2021 | 47.23 | 47.89 | 45.45 | 45.55 | 174,610 | -1.66(-3.53%) |
Feb 24, 2021 | 45.13 | 47.47 | 45.13 | 47.21 | 247,080 | +1.45(+3.17%) |
Feb 23, 2021 | 46.81 | 46.81 | 44.17 | 45.76 | 349,637 | -1.63(-3.43%) |
Feb 22, 2021 | 47.44 | 47.96 | 46.96 | 47.39 | 183,930 | -0.75(-1.56%) |
Feb 19, 2021 | 47.65 | 48.32 | 47.45 | 48.14 | 132,205 | +0.95(+2.02%) |
Feb 18, 2021 | 46.85 | 47.63 | 46.44 | 47.18 | 333,964 | -0.43(-0.90%) |
Feb 17, 2021 | 48.87 | 48.87 | 47.51 | 47.61 | 157,007 | -1.50(-3.05%) |
Feb 16, 2021 | 48.67 | 49.86 | 48.67 | 49.11 | 167,999 | +0.06(+0.12%) |
Feb 12, 2021 | 49.01 | 49.66 | 48.87 | 49.05 | 109,298 | -0.20(-0.41%) |
Feb 11, 2021 | 48.79 | 49.97 | 48.62 | 49.26 | 120,023 | +0.87(+1.79%) |
Feb 10, 2021 | 50.66 | 51.37 | 48.04 | 48.39 | 271,576 | -1.69(-3.38%) |
Feb 09, 2021 | 48.46 | 50.71 | 48.46 | 50.09 | 216,569 | +1.18(+2.41%) |
Feb 08, 2021 | 48.88 | 49.46 | 48.36 | 48.91 | 268,576 | +0.18(+0.38%) |
Feb 05, 2021 | 48.79 | 49.88 | 48.50 | 48.72 | 260,302 | +0.19(+0.38%) |
Feb 04, 2021 | 48.19 | 49.26 | 47.82 | 48.54 | 148,715 | +0.61(+1.28%) |
Feb 03, 2021 | 48.09 | 48.43 | 47.52 | 47.92 | 197,158 | +0.13(+0.26%) |
Feb 02, 2021 | 48.57 | 48.57 | 46.90 | 47.80 | 351,883 | -0.46(-0.95%) |
Feb 01, 2021 | 46.73 | 48.35 | 46.39 | 48.26 | 363,769 | +1.92(+4.14%) |
Jan 29, 2021 | 46.42 | 47.90 | 45.66 | 46.34 | 301,905 | -0.49(-1.04%) |
Jan 28, 2021 | 47.25 | 48.03 | 46.05 | 46.82 | 331,260 | -0.79(-1.66%) |
Jan 27, 2021 | 47.17 | 48.46 | 46.26 | 47.61 | 233,745 | -0.18(-0.37%) |
Jan 26, 2021 | 48.28 | 48.58 | 47.05 | 47.79 | 283,415 | -0.80(-1.64%) |
Jan 25, 2021 | 48.44 | 50.35 | 47.86 | 48.59 | 382,734 | +0.32(+0.67%) |
Jan 22, 2021 | 48.53 | 48.67 | 47.65 | 48.27 | 208,324 | +0.35(+0.73%) |
Jan 21, 2021 | 47.96 | 48.56 | 47.27 | 47.91 | 185,208 | -0.05(-0.10%) |
Jan 20, 2021 | 47.89 | 48.34 | 46.60 | 47.96 | 338,830 | +0.32(+0.67%) |
Jan 19, 2021 | 48.19 | 48.46 | 47.49 | 47.64 | 321,720 | +0.14(+0.29%) |
Jan 15, 2021 | 47.56 | 48.18 | 47.22 | 47.51 | 93,992 | -0.18(-0.37%) |
Jan 14, 2021 | 47.60 | 48.53 | 47.60 | 47.68 | 118,122 | +0.20(+0.43%) |
Jan 13, 2021 | 47.42 | 47.89 | 47.14 | 47.48 | 206,625 | +0.18(+0.37%) |
Jan 12, 2021 | 46.24 | 47.83 | 46.24 | 47.30 | 242,351 | +1.07(+2.32%) |
Jan 11, 2021 | 46.73 | 47.35 | 45.36 | 46.23 | 314,050 | -1.20(-2.52%) |
Jan 08, 2021 | 47.76 | 48.07 | 46.43 | 47.43 | 524,098 | -0.04(-0.08%) |
Jan 07, 2021 | 47.33 | 48.01 | 46.98 | 47.47 | 468,051 | -0.49(-1.01%) |
Jan 06, 2021 | 47.89 | 48.46 | 46.82 | 47.95 | 259,026 | +0.30(+0.63%) |
Jan 05, 2021 | 45.50 | 47.99 | 45.26 | 47.65 | 415,240 | +2.04(+4.48%) |