Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 51.15 | 52.14 | 50.77 | 51.44 | 1,125,300 | +0.67(+1.32%) |
Mar 30, 2021 | 50.17 | 50.85 | 49.88 | 50.76 | 1,115,417 | +0.35(+0.70%) |
Mar 29, 2021 | 50.78 | 51.57 | 50.21 | 50.41 | 1,359,338 | -0.59(-1.16%) |
Mar 26, 2021 | 49.30 | 51.08 | 48.88 | 51.00 | 1,129,499 | +2.16(+4.42%) |
Mar 25, 2021 | 47.47 | 49.05 | 47.25 | 48.84 | 821,301 | +0.73(+1.52%) |
Mar 24, 2021 | 48.15 | 49.40 | 48.08 | 48.11 | 1,094,854 | +0.32(+0.66%) |
Mar 23, 2021 | 49.85 | 50.04 | 47.43 | 47.80 | 1,162,286 | -2.05(-4.11%) |
Mar 22, 2021 | 50.44 | 50.83 | 49.74 | 49.85 | 1,438,438 | -0.49(-0.98%) |
Mar 19, 2021 | 49.43 | 50.92 | 48.65 | 50.34 | 2,647,194 | +1.11(+2.26%) |
Mar 18, 2021 | 49.02 | 50.54 | 48.97 | 49.23 | 1,315,407 | -1.08(-2.16%) |
Mar 17, 2021 | 49.96 | 50.58 | 48.61 | 50.31 | 1,281,354 | +0.54(+1.09%) |
Mar 16, 2021 | 49.99 | 51.31 | 49.38 | 49.77 | 2,849,652 | +1.61(+3.34%) |
Mar 15, 2021 | 47.74 | 48.32 | 47.36 | 48.16 | 1,432,059 | +0.42(+0.89%) |
Mar 12, 2021 | 46.67 | 47.92 | 46.62 | 47.74 | 1,105,161 | +0.69(+1.47%) |
Mar 11, 2021 | 45.36 | 47.06 | 45.36 | 47.05 | 1,336,841 | +2.35(+5.25%) |
Mar 10, 2021 | 44.28 | 44.97 | 43.71 | 44.70 | 818,614 | +0.76(+1.73%) |
Mar 09, 2021 | 43.46 | 44.54 | 43.46 | 43.94 | 850,596 | +0.89(+2.06%) |
Mar 08, 2021 | 42.66 | 43.57 | 42.49 | 43.05 | 799,243 | +0.30(+0.69%) |
Mar 05, 2021 | 42.35 | 42.86 | 40.85 | 42.76 | 1,048,168 | +1.28(+3.09%) |
Mar 04, 2021 | 42.77 | 42.78 | 41.00 | 41.48 | 1,230,808 | -1.29(-3.02%) |
Mar 03, 2021 | 43.24 | 43.64 | 42.75 | 42.77 | 460,966 | -0.56(-1.30%) |
Mar 02, 2021 | 44.31 | 44.34 | 43.33 | 43.33 | 546,271 | -1.20(-2.70%) |
Mar 01, 2021 | 43.35 | 44.69 | 43.19 | 44.53 | 951,334 | +1.96(+4.61%) |
Feb 26, 2021 | 42.58 | 43.47 | 41.56 | 42.57 | 1,162,254 | +0.35(+0.82%) |
Feb 25, 2021 | 44.09 | 44.36 | 42.17 | 42.22 | 931,844 | -2.16(-4.87%) |
Feb 24, 2021 | 43.06 | 44.64 | 43.06 | 44.38 | 775,731 | +1.36(+3.16%) |
Feb 23, 2021 | 42.80 | 43.45 | 41.83 | 43.02 | 1,631,234 | -0.45(-1.04%) |
Feb 22, 2021 | 43.47 | 44.06 | 43.46 | 43.48 | 1,147,284 | -0.45(-1.03%) |
Feb 19, 2021 | 43.54 | 44.25 | 43.30 | 43.93 | 1,017,543 | +0.87(+2.02%) |
Feb 18, 2021 | 43.18 | 43.82 | 43.04 | 43.06 | 1,275,663 | -0.58(-1.33%) |
Feb 17, 2021 | 44.46 | 44.81 | 43.47 | 43.64 | 506,077 | -1.16(-2.60%) |
Feb 16, 2021 | 44.33 | 44.84 | 44.28 | 44.81 | 516,689 | +0.72(+1.63%) |
Feb 12, 2021 | 44.00 | 44.52 | 43.71 | 44.09 | 513,943 | -0.13(-0.29%) |
Feb 11, 2021 | 43.64 | 44.54 | 43.40 | 44.22 | 951,163 | +0.74(+1.70%) |
Feb 10, 2021 | 44.24 | 44.40 | 43.39 | 43.48 | 881,659 | -0.65(-1.47%) |
Feb 09, 2021 | 44.88 | 44.95 | 43.97 | 44.13 | 624,590 | -0.96(-2.14%) |
Feb 08, 2021 | 44.10 | 45.10 | 43.90 | 45.09 | 640,982 | +1.21(+2.76%) |
Feb 05, 2021 | 44.29 | 44.52 | 43.64 | 43.88 | 825,041 | +0.13(+0.29%) |
Feb 04, 2021 | 42.82 | 43.99 | 42.33 | 43.75 | 787,208 | +1.23(+2.89%) |
Feb 03, 2021 | 42.86 | 43.25 | 42.47 | 42.52 | 710,992 | -0.29(-0.67%) |
Feb 02, 2021 | 42.62 | 42.97 | 41.93 | 42.81 | 660,383 | +0.90(+2.14%) |
Feb 01, 2021 | 41.19 | 42.11 | 40.70 | 41.91 | 749,506 | +1.19(+2.92%) |
Jan 29, 2021 | 41.68 | 42.19 | 40.23 | 40.72 | 1,214,449 | -0.95(-2.29%) |
Jan 28, 2021 | 41.33 | 42.27 | 40.77 | 41.68 | 1,185,086 | +0.76(+1.85%) |
Jan 27, 2021 | 41.49 | 41.76 | 40.58 | 40.92 | 1,382,858 | -1.43(-3.37%) |
Jan 26, 2021 | 43.63 | 43.68 | 42.27 | 42.35 | 797,896 | -1.07(-2.47%) |
Jan 25, 2021 | 44.52 | 44.54 | 42.52 | 43.42 | 826,835 | -1.09(-2.45%) |
Jan 22, 2021 | 44.39 | 44.84 | 44.26 | 44.51 | 522,698 | -0.36(-0.81%) |
Jan 21, 2021 | 44.94 | 45.32 | 44.48 | 44.87 | 855,085 | +0.08(+0.18%) |
Jan 20, 2021 | 44.79 | 45.16 | 44.50 | 44.80 | 742,048 | +0.36(+0.82%) |
Jan 19, 2021 | 44.19 | 44.70 | 43.81 | 44.43 | 1,252,245 | +0.53(+1.21%) |
Jan 15, 2021 | 44.50 | 44.60 | 43.53 | 43.90 | 701,808 | -0.87(-1.93%) |
Jan 14, 2021 | 44.24 | 45.46 | 44.24 | 44.77 | 905,798 | +0.89(+2.02%) |
Jan 13, 2021 | 44.49 | 44.54 | 43.84 | 43.88 | 725,007 | -0.26(-0.58%) |
Jan 12, 2021 | 44.15 | 45.08 | 44.09 | 44.14 | 1,291,330 | +0.20(+0.45%) |
Jan 11, 2021 | 43.13 | 44.28 | 42.98 | 43.94 | 858,925 | +0.18(+0.40%) |
Jan 08, 2021 | 44.29 | 44.38 | 43.17 | 43.76 | 684,841 | -0.44(-1.00%) |
Jan 07, 2021 | 43.41 | 44.26 | 43.33 | 44.21 | 1,087,223 | +0.91(+2.09%) |
Jan 06, 2021 | 42.99 | 43.85 | 42.67 | 43.30 | 1,465,662 | +0.92(+2.16%) |
Jan 05, 2021 | 41.36 | 42.60 | 41.36 | 42.38 | 917,662 | +0.88(+2.11%) |