Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 42.74 | 43.29 | 41.70 | 41.83 | 348,856 | -0.81(-1.90%) |
Mar 30, 2021 | 41.46 | 42.91 | 40.99 | 42.64 | 230,459 | +1.30(+3.14%) |
Mar 29, 2021 | 42.51 | 43.09 | 41.01 | 41.34 | 266,881 | -1.33(-3.11%) |
Mar 26, 2021 | 43.27 | 43.55 | 41.65 | 42.67 | 227,902 | +0.26(+0.62%) |
Mar 25, 2021 | 41.28 | 42.61 | 41.19 | 42.40 | 303,679 | +0.29(+0.69%) |
Mar 24, 2021 | 43.72 | 44.24 | 41.95 | 42.11 | 305,233 | -1.29(-2.97%) |
Mar 23, 2021 | 45.57 | 46.21 | 43.14 | 43.40 | 247,755 | -2.71(-5.88%) |
Mar 22, 2021 | 45.58 | 46.16 | 44.96 | 46.11 | 176,065 | +0.82(+1.81%) |
Mar 19, 2021 | 45.18 | 45.97 | 44.39 | 45.29 | 547,498 | +0.14(+0.30%) |
Mar 18, 2021 | 46.60 | 47.29 | 44.89 | 45.15 | 192,510 | -1.78(-3.80%) |
Mar 17, 2021 | 46.02 | 46.97 | 45.25 | 46.94 | 262,507 | +0.32(+0.69%) |
Mar 16, 2021 | 47.43 | 47.52 | 46.44 | 46.61 | 176,465 | -0.79(-1.67%) |
Mar 15, 2021 | 47.68 | 47.95 | 47.06 | 47.40 | 179,569 | -0.67(-1.40%) |
Mar 12, 2021 | 48.75 | 48.75 | 47.50 | 48.08 | 245,133 | -0.67(-1.38%) |
Mar 11, 2021 | 48.80 | 49.22 | 48.26 | 48.75 | 335,677 | +0.47(+0.97%) |
Mar 10, 2021 | 48.10 | 48.91 | 47.71 | 48.28 | 284,868 | +0.85(+1.79%) |
Mar 09, 2021 | 46.70 | 48.22 | 46.60 | 47.43 | 228,308 | +1.53(+3.33%) |
Mar 08, 2021 | 45.34 | 46.71 | 44.84 | 45.90 | 268,139 | +0.34(+0.75%) |
Mar 05, 2021 | 46.07 | 46.16 | 42.92 | 45.56 | 417,034 | +0.12(+0.26%) |
Mar 04, 2021 | 47.69 | 48.36 | 44.93 | 45.44 | 560,141 | -2.93(-6.06%) |
Mar 03, 2021 | 47.74 | 49.80 | 47.03 | 48.37 | 746,775 | +0.88(+1.84%) |
Mar 02, 2021 | 49.41 | 49.49 | 46.93 | 47.50 | 472,239 | -1.93(-3.90%) |
Mar 01, 2021 | 50.10 | 50.25 | 48.77 | 49.42 | 546,289 | +0.44(+0.89%) |
Feb 26, 2021 | 51.90 | 52.53 | 48.44 | 48.99 | 555,527 | -2.56(-4.97%) |
Feb 25, 2021 | 53.87 | 56.01 | 51.21 | 51.55 | 832,563 | +1.33(+2.66%) |
Feb 24, 2021 | 50.30 | 50.71 | 49.51 | 50.21 | 341,762 | +0.20(+0.41%) |
Feb 23, 2021 | 52.07 | 52.07 | 49.39 | 50.01 | 373,288 | -2.20(-4.21%) |
Feb 22, 2021 | 50.99 | 52.60 | 50.45 | 52.21 | 225,094 | +0.80(+1.55%) |
Feb 19, 2021 | 50.89 | 52.13 | 50.53 | 51.41 | 408,606 | +0.94(+1.87%) |
Feb 18, 2021 | 50.80 | 51.43 | 49.76 | 50.47 | 263,958 | -0.40(-0.78%) |
Feb 17, 2021 | 51.60 | 51.60 | 49.72 | 50.87 | 304,537 | -1.16(-2.23%) |
Feb 16, 2021 | 52.37 | 52.71 | 51.40 | 52.02 | 244,356 | -0.22(-0.43%) |
Feb 12, 2021 | 52.57 | 53.22 | 52.07 | 52.25 | 230,759 | -0.32(-0.61%) |
Feb 11, 2021 | 53.53 | 53.77 | 50.94 | 52.57 | 314,360 | -0.51(-0.95%) |
Feb 10, 2021 | 53.53 | 54.12 | 52.36 | 53.07 | 378,083 | +0.01(+0.02%) |
Feb 09, 2021 | 53.82 | 54.01 | 52.37 | 53.06 | 302,222 | -0.76(-1.41%) |
Feb 08, 2021 | 52.46 | 53.89 | 52.07 | 53.82 | 314,554 | +1.84(+3.54%) |
Feb 05, 2021 | 51.07 | 52.05 | 50.05 | 51.98 | 232,814 | +1.51(+2.99%) |
Feb 04, 2021 | 48.68 | 51.05 | 48.68 | 50.48 | 326,533 | +1.50(+3.06%) |
Feb 03, 2021 | 48.67 | 49.31 | 46.98 | 48.98 | 494,590 | +0.80(+1.66%) |
Feb 02, 2021 | 45.96 | 48.60 | 45.96 | 48.18 | 515,793 | +3.14(+6.98%) |
Feb 01, 2021 | 43.67 | 45.25 | 43.17 | 45.03 | 234,870 | +1.72(+3.98%) |
Jan 29, 2021 | 44.43 | 44.68 | 42.77 | 43.31 | 332,576 | -0.77(-1.74%) |
Jan 28, 2021 | 44.22 | 45.08 | 43.43 | 44.08 | 261,859 | +0.29(+0.67%) |
Jan 27, 2021 | 41.82 | 44.06 | 41.66 | 43.79 | 409,208 | +0.67(+1.56%) |
Jan 26, 2021 | 43.27 | 43.62 | 42.83 | 43.12 | 221,944 | +0.23(+0.54%) |
Jan 25, 2021 | 43.27 | 43.63 | 41.39 | 42.88 | 366,565 | -0.68(-1.56%) |
Jan 22, 2021 | 45.47 | 45.47 | 42.60 | 43.57 | 635,050 | -2.22(-4.85%) |
Jan 21, 2021 | 46.45 | 46.46 | 44.41 | 45.78 | 345,439 | -0.64(-1.38%) |
Jan 20, 2021 | 43.42 | 46.66 | 43.42 | 46.43 | 684,481 | +3.15(+7.29%) |
Jan 19, 2021 | 44.19 | 44.60 | 42.30 | 43.27 | 372,397 | -0.33(-0.76%) |
Jan 15, 2021 | 43.31 | 43.82 | 41.95 | 43.60 | 305,761 | -0.42(-0.95%) |
Jan 14, 2021 | 43.37 | 44.94 | 43.37 | 44.02 | 334,114 | +0.97(+2.26%) |
Jan 13, 2021 | 42.55 | 43.75 | 41.95 | 43.05 | 358,671 | +0.86(+2.03%) |
Jan 12, 2021 | 42.79 | 43.32 | 41.49 | 42.19 | 281,279 | -0.23(-0.55%) |
Jan 11, 2021 | 41.99 | 42.52 | 41.32 | 42.43 | 224,413 | +0.16(+0.37%) |
Jan 08, 2021 | 43.65 | 43.65 | 41.23 | 42.27 | 371,310 | -1.14(-2.62%) |
Jan 07, 2021 | 43.96 | 44.20 | 42.55 | 43.41 | 323,994 | -0.55(-1.24%) |
Jan 06, 2021 | 43.00 | 45.10 | 42.62 | 43.95 | 627,208 | +1.60(+3.77%) |
Jan 05, 2021 | 40.87 | 42.96 | 40.87 | 42.36 | 417,892 | +1.86(+4.59%) |