Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 50.03 | 52.70 | 49.68 | 51.64 | 803,667 | +2.39(+4.85%) |
Mar 30, 2021 | 46.57 | 49.80 | 46.38 | 49.25 | 1,114,545 | +1.46(+3.06%) |
Mar 29, 2021 | 49.57 | 50.61 | 47.63 | 47.79 | 1,082,361 | -1.85(-3.73%) |
Mar 26, 2021 | 49.60 | 50.50 | 47.79 | 49.64 | 753,800 | +0.26(+0.53%) |
Mar 25, 2021 | 47.51 | 49.99 | 46.91 | 49.38 | 702,620 | +1.42(+2.96%) |
Mar 24, 2021 | 51.50 | 52.37 | 47.55 | 47.96 | 736,086 | -3.10(-6.07%) |
Mar 23, 2021 | 52.52 | 52.52 | 49.91 | 51.06 | 745,225 | -1.76(-3.33%) |
Mar 22, 2021 | 50.59 | 54.04 | 50.26 | 52.82 | 485,137 | +2.40(+4.76%) |
Mar 19, 2021 | 48.96 | 51.42 | 48.96 | 50.42 | 2,127,700 | +1.88(+3.87%) |
Mar 18, 2021 | 51.13 | 51.13 | 48.25 | 48.54 | 949,459 | -3.03(-5.88%) |
Mar 17, 2021 | 50.04 | 51.65 | 48.65 | 51.57 | 488,927 | +0.82(+1.62%) |
Mar 16, 2021 | 52.71 | 52.71 | 49.58 | 50.75 | 1,000,763 | -1.54(-2.95%) |
Mar 15, 2021 | 50.03 | 52.39 | 49.48 | 52.29 | 401,966 | +0.70(+1.36%) |
Mar 12, 2021 | 49.99 | 51.64 | 49.29 | 51.59 | 472,600 | +1.42(+2.83%) |
Mar 11, 2021 | 47.90 | 50.61 | 47.55 | 50.17 | 673,728 | +2.97(+6.29%) |
Mar 10, 2021 | 49.11 | 49.61 | 46.80 | 47.20 | 656,115 | -1.40(-2.88%) |
Mar 09, 2021 | 48.95 | 50.96 | 48.16 | 48.60 | 520,321 | +0.29(+0.60%) |
Mar 08, 2021 | 48.58 | 49.97 | 47.38 | 48.31 | 1,334,057 | -0.58(-1.19%) |
Mar 05, 2021 | 47.00 | 48.92 | 45.14 | 48.89 | 1,258,600 | +1.56(+3.30%) |
Mar 04, 2021 | 45.70 | 47.36 | 44.32 | 47.33 | 888,419 | +1.23(+2.67%) |
Mar 03, 2021 | 48.62 | 48.79 | 45.62 | 46.10 | 839,935 | -2.82(-5.76%) |
Mar 02, 2021 | 47.51 | 49.08 | 46.82 | 48.92 | 717,693 | +1.41(+2.97%) |
Mar 01, 2021 | 46.23 | 49.16 | 46.23 | 47.51 | 574,480 | +0.07(+0.15%) |
Feb 26, 2021 | 47.63 | 49.85 | 46.57 | 47.44 | 1,153,400 | -2.85(-5.67%) |
Feb 25, 2021 | 52.47 | 54.24 | 50.17 | 50.29 | 645,452 | -2.60(-4.92%) |
Feb 24, 2021 | 53.80 | 55.25 | 52.53 | 52.89 | 630,655 | -1.28(-2.36%) |
Feb 23, 2021 | 52.60 | 55.04 | 51.22 | 54.17 | 839,460 | +0.33(+0.61%) |
Feb 22, 2021 | 51.85 | 54.33 | 51.83 | 53.84 | 736,797 | +1.66(+3.18%) |
Feb 19, 2021 | 50.70 | 52.79 | 50.45 | 52.18 | 515,600 | +1.84(+3.66%) |
Feb 18, 2021 | 51.38 | 51.95 | 49.89 | 50.34 | 594,969 | -2.16(-4.11%) |
Feb 17, 2021 | 53.67 | 54.37 | 51.61 | 52.50 | 720,199 | -1.87(-3.44%) |
Feb 16, 2021 | 55.38 | 55.89 | 53.82 | 54.37 | 727,985 | -1.52(-2.72%) |
Feb 12, 2021 | 57.63 | 58.25 | 55.69 | 55.89 | 631,100 | -1.61(-2.80%) |
Feb 11, 2021 | 57.32 | 58.93 | 55.43 | 57.50 | 662,894 | +0.82(+1.45%) |
Feb 10, 2021 | 55.14 | 58.19 | 53.83 | 56.68 | 1,454,588 | +1.67(+3.04%) |
Feb 09, 2021 | 55.20 | 57.22 | 54.22 | 55.01 | 712,799 | -0.81(-1.45%) |
Feb 08, 2021 | 52.94 | 56.08 | 52.64 | 55.82 | 837,887 | +2.98(+5.64%) |
Feb 05, 2021 | 50.94 | 53.39 | 50.36 | 52.84 | 451,300 | +2.35(+4.65%) |
Feb 04, 2021 | 51.52 | 51.52 | 50.04 | 50.49 | 391,880 | -0.76(-1.48%) |
Feb 03, 2021 | 50.50 | 52.48 | 50.50 | 51.25 | 433,114 | +0.55(+1.08%) |
Feb 02, 2021 | 49.05 | 50.98 | 49.00 | 50.70 | 678,045 | +1.91(+3.91%) |
Feb 01, 2021 | 47.50 | 49.12 | 47.25 | 48.79 | 462,150 | +1.82(+3.87%) |
Jan 29, 2021 | 45.95 | 48.21 | 45.45 | 46.97 | 698,600 | +1.53(+3.37%) |
Jan 28, 2021 | 46.25 | 46.54 | 44.79 | 45.44 | 630,978 | -0.40(-0.87%) |
Jan 27, 2021 | 48.07 | 48.57 | 45.76 | 45.84 | 784,837 | -2.20(-4.58%) |
Jan 26, 2021 | 49.61 | 50.25 | 47.89 | 48.04 | 553,325 | -1.46(-2.95%) |
Jan 25, 2021 | 47.86 | 49.75 | 47.02 | 49.50 | 827,028 | +2.03(+4.28%) |
Jan 22, 2021 | 47.02 | 47.95 | 46.33 | 47.47 | 550,000 | -0.28(-0.59%) |
Jan 21, 2021 | 46.22 | 47.99 | 44.78 | 47.75 | 1,275,683 | +1.79(+3.89%) |
Jan 20, 2021 | 46.99 | 48.29 | 45.82 | 45.96 | 559,381 | -0.59(-1.27%) |
Jan 19, 2021 | 46.21 | 47.14 | 45.68 | 46.55 | 1,324,459 | +0.88(+1.93%) |
Jan 15, 2021 | 45.99 | 46.50 | 44.26 | 45.67 | 1,442,600 | -0.28(-0.61%) |
Jan 14, 2021 | 47.42 | 47.42 | 45.79 | 45.95 | 591,631 | -0.55(-1.18%) |
Jan 13, 2021 | 46.40 | 48.01 | 46.30 | 46.50 | 1,115,590 | -0.03(-0.06%) |
Jan 12, 2021 | 46.73 | 48.40 | 45.81 | 46.53 | 568,717 | -0.19(-0.41%) |
Jan 11, 2021 | 45.61 | 47.49 | 44.76 | 46.72 | 676,146 | +0.89(+1.94%) |
Jan 08, 2021 | 46.96 | 47.97 | 45.29 | 45.83 | 652,800 | -0.83(-1.78%) |
Jan 07, 2021 | 44.60 | 47.27 | 43.77 | 46.66 | 818,977 | +2.43(+5.49%) |
Jan 06, 2021 | 44.02 | 45.16 | 43.44 | 44.23 | 646,411 | -0.06(-0.14%) |
Jan 05, 2021 | 43.78 | 44.72 | 43.64 | 44.29 | 985,252 | -0.01(-0.02%) |