Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 49.15 | 52.14 | 49.13 | 50.95 | 1,576,195 | +2.64(+5.46%) |
Mar 30, 2021 | 47.96 | 48.44 | 47.88 | 48.31 | 393,507 | +0.23(+0.47%) |
Mar 29, 2021 | 48.18 | 48.35 | 47.71 | 48.08 | 778,633 | -0.93(-1.89%) |
Mar 26, 2021 | 49.08 | 49.35 | 48.05 | 49.01 | 654,119 | -0.06(-0.13%) |
Mar 25, 2021 | 49.64 | 49.71 | 48.81 | 49.08 | 726,952 | -0.70(-1.41%) |
Mar 24, 2021 | 49.63 | 50.35 | 49.52 | 49.78 | 842,111 | +0.30(+0.61%) |
Mar 23, 2021 | 49.97 | 50.41 | 49.18 | 49.48 | 1,169,459 | -0.53(-1.05%) |
Mar 22, 2021 | 49.24 | 50.42 | 48.91 | 50.00 | 1,390,792 | +0.72(+1.46%) |
Mar 19, 2021 | 49.66 | 50.59 | 49.08 | 49.28 | 1,500,691 | -0.36(-0.73%) |
Mar 18, 2021 | 50.06 | 50.89 | 49.44 | 49.65 | 1,197,228 | -0.71(-1.41%) |
Mar 17, 2021 | 49.75 | 50.53 | 49.42 | 50.36 | 1,045,152 | +0.64(+1.28%) |
Mar 16, 2021 | 49.96 | 50.25 | 49.31 | 49.72 | 549,261 | -0.22(-0.44%) |
Mar 15, 2021 | 49.73 | 50.17 | 49.01 | 49.94 | 607,111 | +0.14(+0.27%) |
Mar 12, 2021 | 49.32 | 50.07 | 49.13 | 49.80 | 491,793 | +0.40(+0.80%) |
Mar 11, 2021 | 48.63 | 49.80 | 48.43 | 49.41 | 763,709 | +1.01(+2.09%) |
Mar 10, 2021 | 48.97 | 49.21 | 48.15 | 48.40 | 567,562 | -0.08(-0.17%) |
Mar 09, 2021 | 47.51 | 49.21 | 47.24 | 48.48 | 658,357 | +1.15(+2.44%) |
Mar 08, 2021 | 46.43 | 47.86 | 46.23 | 47.32 | 894,576 | +1.20(+2.60%) |
Mar 05, 2021 | 45.86 | 46.17 | 43.07 | 46.13 | 1,039,820 | +0.67(+1.47%) |
Mar 04, 2021 | 46.27 | 46.46 | 44.56 | 45.46 | 726,626 | -0.86(-1.85%) |
Mar 03, 2021 | 46.87 | 47.22 | 46.14 | 46.32 | 815,024 | -0.57(-1.21%) |
Mar 02, 2021 | 47.27 | 47.83 | 46.76 | 46.88 | 897,704 | -0.44(-0.93%) |
Mar 01, 2021 | 47.69 | 48.28 | 47.26 | 47.32 | 796,176 | +0.46(+0.98%) |
Feb 26, 2021 | 46.88 | 47.51 | 46.66 | 46.87 | 802,463 | +0.31(+0.66%) |
Feb 25, 2021 | 47.02 | 47.17 | 45.98 | 46.56 | 699,018 | -0.50(-1.05%) |
Feb 24, 2021 | 45.26 | 47.30 | 45.13 | 47.05 | 492,920 | +1.33(+2.92%) |
Feb 23, 2021 | 44.91 | 45.96 | 44.27 | 45.72 | 1,110,711 | +0.37(+0.82%) |
Feb 22, 2021 | 46.01 | 46.11 | 45.31 | 45.35 | 536,878 | -1.07(-2.31%) |
Feb 19, 2021 | 46.95 | 47.37 | 46.21 | 46.42 | 762,867 | -0.48(-1.02%) |
Feb 18, 2021 | 47.53 | 47.81 | 46.74 | 46.90 | 568,672 | -0.97(-2.03%) |
Feb 17, 2021 | 47.52 | 48.10 | 46.90 | 47.87 | 864,170 | +0.35(+0.74%) |
Feb 16, 2021 | 46.77 | 47.57 | 46.52 | 47.52 | 740,169 | +1.15(+2.47%) |
Feb 12, 2021 | 46.13 | 46.87 | 45.58 | 46.38 | 775,511 | +0.77(+1.68%) |
Feb 11, 2021 | 44.19 | 47.91 | 42.60 | 45.61 | 1,255,137 | -0.04(-0.08%) |
Feb 10, 2021 | 44.87 | 46.05 | 44.60 | 45.65 | 1,151,695 | +1.15(+2.57%) |
Feb 09, 2021 | 44.14 | 45.08 | 43.90 | 44.50 | 1,106,249 | +0.23(+0.51%) |
Feb 08, 2021 | 44.18 | 44.54 | 44.04 | 44.28 | 621,029 | +0.40(+0.90%) |
Feb 05, 2021 | 44.05 | 44.31 | 43.80 | 43.88 | 591,061 | -0.07(-0.16%) |
Feb 04, 2021 | 43.05 | 44.49 | 42.84 | 43.95 | 602,339 | +0.90(+2.09%) |
Feb 03, 2021 | 43.73 | 44.24 | 42.91 | 43.05 | 841,125 | -0.83(-1.89%) |
Feb 02, 2021 | 42.28 | 44.17 | 42.28 | 43.88 | 513,270 | +2.03(+4.85%) |
Feb 01, 2021 | 41.13 | 42.21 | 40.73 | 41.85 | 418,316 | +1.14(+2.79%) |
Jan 29, 2021 | 41.28 | 41.56 | 40.39 | 40.72 | 419,255 | -0.88(-2.12%) |
Jan 28, 2021 | 40.39 | 41.81 | 40.23 | 41.60 | 456,154 | +1.44(+3.59%) |
Jan 27, 2021 | 40.89 | 41.82 | 40.06 | 40.16 | 622,178 | -1.28(-3.09%) |
Jan 26, 2021 | 40.88 | 41.75 | 40.70 | 41.44 | 438,393 | +0.70(+1.73%) |
Jan 25, 2021 | 40.82 | 41.19 | 40.44 | 40.73 | 332,500 | -0.09(-0.22%) |
Jan 22, 2021 | 41.02 | 41.33 | 40.79 | 40.82 | 413,376 | -0.43(-1.05%) |
Jan 21, 2021 | 42.00 | 42.19 | 41.04 | 41.26 | 510,180 | -0.60(-1.42%) |
Jan 20, 2021 | 41.37 | 42.00 | 41.19 | 41.85 | 777,883 | +0.68(+1.64%) |
Jan 19, 2021 | 40.88 | 41.38 | 40.67 | 41.18 | 980,794 | +0.48(+1.17%) |
Jan 15, 2021 | 40.98 | 41.19 | 40.23 | 40.70 | 757,987 | -0.58(-1.40%) |
Jan 14, 2021 | 41.92 | 42.27 | 41.24 | 41.28 | 581,638 | -0.43(-1.04%) |
Jan 13, 2021 | 42.13 | 42.13 | 41.47 | 41.71 | 412,682 | -0.24(-0.58%) |
Jan 12, 2021 | 42.16 | 42.37 | 41.64 | 41.95 | 511,295 | -0.19(-0.45%) |
Jan 11, 2021 | 42.64 | 42.89 | 42.10 | 42.14 | 633,487 | -0.69(-1.62%) |
Jan 08, 2021 | 43.19 | 43.50 | 42.64 | 42.83 | 608,918 | +0.10(+0.23%) |
Jan 07, 2021 | 42.62 | 43.19 | 42.29 | 42.74 | 618,834 | +0.70(+1.67%) |
Jan 06, 2021 | 41.92 | 42.63 | 41.27 | 42.03 | 808,364 | +0.42(+1.02%) |
Jan 05, 2021 | 42.03 | 42.49 | 41.53 | 41.61 | 975,523 | -0.48(-1.14%) |