Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 39.80 | 41.43 | 39.58 | 41.10 | 810,040 | +1.47(+3.71%) |
Mar 30, 2021 | 40.23 | 40.40 | 39.20 | 39.63 | 1,177,950 | -2.42(-5.76%) |
Mar 29, 2021 | 42.65 | 42.83 | 41.22 | 42.05 | 677,782 | -1.20(-2.77%) |
Mar 26, 2021 | 43.20 | 43.55 | 42.73 | 43.25 | 552,500 | -0.23(-0.53%) |
Mar 25, 2021 | 42.63 | 43.86 | 42.47 | 43.48 | 899,404 | +0.04(+0.09%) |
Mar 24, 2021 | 44.23 | 44.35 | 43.32 | 43.44 | 570,329 | +0.20(+0.46%) |
Mar 23, 2021 | 44.18 | 44.44 | 43.21 | 43.24 | 1,256,336 | -2.82(-6.12%) |
Mar 22, 2021 | 45.43 | 46.11 | 45.20 | 46.06 | 967,655 | -1.48(-3.11%) |
Mar 19, 2021 | 47.29 | 47.79 | 46.83 | 47.54 | 369,500 | +0.85(+1.82%) |
Mar 18, 2021 | 46.23 | 48.07 | 46.14 | 46.69 | 659,735 | -1.34(-2.79%) |
Mar 17, 2021 | 46.73 | 48.76 | 46.40 | 48.03 | 766,034 | +1.38(+2.96%) |
Mar 16, 2021 | 46.53 | 47.32 | 46.20 | 46.65 | 619,351 | -1.09(-2.28%) |
Mar 15, 2021 | 47.42 | 47.96 | 46.83 | 47.74 | 1,309,181 | +1.21(+2.60%) |
Mar 12, 2021 | 44.76 | 46.56 | 44.57 | 46.53 | 591,800 | -0.86(-1.81%) |
Mar 11, 2021 | 47.00 | 47.51 | 46.13 | 47.39 | 590,910 | -0.29(-0.61%) |
Mar 10, 2021 | 46.79 | 47.70 | 46.43 | 47.68 | 632,388 | +1.11(+2.38%) |
Mar 09, 2021 | 46.58 | 47.40 | 46.46 | 46.57 | 932,886 | +2.89(+6.62%) |
Mar 08, 2021 | 44.09 | 44.61 | 43.57 | 43.68 | 586,390 | -0.21(-0.48%) |
Mar 05, 2021 | 44.60 | 44.60 | 42.59 | 43.89 | 1,423,800 | -0.67(-1.50%) |
Mar 04, 2021 | 46.84 | 48.12 | 43.45 | 44.56 | 1,573,565 | -3.01(-6.33%) |
Mar 03, 2021 | 47.52 | 48.74 | 46.22 | 47.57 | 1,244,893 | -2.10(-4.23%) |
Mar 02, 2021 | 48.40 | 50.36 | 48.13 | 49.67 | 1,050,693 | +0.82(+1.68%) |
Mar 01, 2021 | 50.20 | 50.63 | 48.61 | 48.85 | 1,513,048 | +0.01(+0.02%) |
Feb 26, 2021 | 50.29 | 50.35 | 47.30 | 48.84 | 2,165,600 | -3.27(-6.28%) |
Feb 25, 2021 | 53.89 | 54.82 | 52.10 | 52.11 | 2,130,149 | -2.44(-4.47%) |
Feb 24, 2021 | 52.67 | 54.63 | 52.11 | 54.55 | 1,109,248 | +0.99(+1.85%) |
Feb 23, 2021 | 54.16 | 54.16 | 51.90 | 53.56 | 2,142,276 | -2.34(-4.19%) |
Feb 22, 2021 | 52.65 | 55.96 | 52.45 | 55.90 | 2,871,963 | +4.05(+7.81%) |
Feb 19, 2021 | 52.47 | 53.30 | 51.62 | 51.85 | 2,067,100 | +0.94(+1.85%) |
Feb 18, 2021 | 51.54 | 52.20 | 50.41 | 50.91 | 729,502 | -1.53(-2.92%) |
Feb 17, 2021 | 51.34 | 52.48 | 50.45 | 52.44 | 850,199 | +0.52(+1.00%) |
Feb 16, 2021 | 51.25 | 53.58 | 50.80 | 51.92 | 1,404,042 | -0.24(-0.46%) |
Feb 12, 2021 | 51.23 | 52.71 | 50.93 | 52.16 | 951,400 | +1.06(+2.07%) |
Feb 11, 2021 | 51.82 | 52.10 | 50.34 | 51.10 | 847,357 | +0.03(+0.06%) |
Feb 10, 2021 | 52.47 | 52.58 | 50.37 | 51.07 | 1,001,089 | -0.90(-1.73%) |
Feb 09, 2021 | 53.10 | 53.30 | 51.39 | 51.97 | 866,572 | -0.46(-0.88%) |
Feb 08, 2021 | 52.97 | 53.42 | 52.31 | 52.43 | 1,595,405 | +1.85(+3.66%) |
Feb 05, 2021 | 49.72 | 51.20 | 49.37 | 50.58 | 1,262,300 | +1.98(+4.07%) |
Feb 04, 2021 | 48.20 | 48.82 | 46.99 | 48.60 | 2,139,597 | -1.93(-3.82%) |
Feb 03, 2021 | 50.89 | 51.39 | 50.05 | 50.53 | 1,160,420 | +1.35(+2.75%) |
Feb 02, 2021 | 53.67 | 53.69 | 48.50 | 49.18 | 4,066,330 | -10.27(-17.28%) |
Feb 01, 2021 | 63.88 | 64.32 | 57.01 | 59.45 | 7,790,917 | +7.64(+14.75%) |
Jan 29, 2021 | 53.25 | 53.91 | 51.00 | 51.81 | 3,037,200 | +1.06(+2.09%) |
Jan 28, 2021 | 50.16 | 52.23 | 47.20 | 50.75 | 4,478,681 | +5.20(+11.42%) |
Jan 27, 2021 | 45.21 | 46.35 | 43.60 | 45.55 | 911,135 | -0.92(-1.98%) |
Jan 26, 2021 | 46.54 | 47.22 | 46.12 | 46.47 | 594,708 | +0.38(+0.82%) |
Jan 25, 2021 | 47.18 | 47.40 | 45.36 | 46.09 | 954,499 | -0.45(-0.97%) |
Jan 22, 2021 | 45.90 | 47.00 | 45.40 | 46.54 | 838,600 | -1.94(-4.00%) |
Jan 21, 2021 | 47.90 | 48.67 | 47.30 | 48.48 | 837,426 | +0.49(+1.02%) |
Jan 20, 2021 | 46.54 | 48.15 | 46.41 | 47.99 | 1,324,367 | +2.50(+5.50%) |
Jan 19, 2021 | 45.84 | 46.01 | 44.93 | 45.49 | 1,344,283 | +1.61(+3.67%) |
Jan 15, 2021 | 44.61 | 45.36 | 43.31 | 43.88 | 1,463,100 | -3.12(-6.64%) |
Jan 14, 2021 | 46.51 | 48.35 | 46.47 | 47.00 | 1,091,014 | +1.12(+2.44%) |
Jan 13, 2021 | 46.38 | 47.06 | 45.68 | 45.88 | 802,531 | -1.22(-2.59%) |
Jan 12, 2021 | 46.28 | 47.44 | 45.66 | 47.10 | 994,066 | +2.17(+4.83%) |
Jan 11, 2021 | 43.88 | 46.07 | 43.82 | 44.93 | 1,768,221 | -1.16(-2.52%) |
Jan 08, 2021 | 51.67 | 51.83 | 43.14 | 46.09 | 5,677,100 | -8.00(-14.79%) |
Jan 07, 2021 | 53.87 | 54.45 | 53.10 | 54.09 | 903,711 | -0.24(-0.44%) |
Jan 06, 2021 | 54.44 | 54.70 | 51.69 | 54.33 | 2,206,665 | -1.54(-2.76%) |
Jan 05, 2021 | 55.04 | 56.30 | 54.26 | 55.87 | 830,821 | +1.32(+2.42%) |