Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 40.92 | 42.22 | 40.25 | 40.75 | 958,001 | +0.00(+0.00%) |
Mar 30, 2021 | 39.89 | 41.19 | 39.27 | 40.75 | 918,969 | +1.01(+2.54%) |
Mar 29, 2021 | 39.91 | 40.63 | 39.10 | 39.74 | 618,055 | -0.30(-0.75%) |
Mar 26, 2021 | 40.54 | 40.70 | 38.33 | 40.04 | 729,300 | -0.39(-0.96%) |
Mar 25, 2021 | 39.88 | 40.75 | 38.71 | 40.43 | 690,357 | +0.37(+0.92%) |
Mar 24, 2021 | 42.35 | 42.45 | 40.05 | 40.06 | 699,925 | -2.53(-5.94%) |
Mar 23, 2021 | 44.10 | 44.57 | 42.10 | 42.59 | 567,162 | -2.11(-4.72%) |
Mar 22, 2021 | 43.46 | 45.61 | 43.21 | 44.70 | 576,520 | +1.73(+4.03%) |
Mar 19, 2021 | 43.06 | 43.60 | 42.23 | 42.97 | 1,597,400 | +0.27(+0.63%) |
Mar 18, 2021 | 43.99 | 44.24 | 42.57 | 42.70 | 560,616 | -1.58(-3.57%) |
Mar 17, 2021 | 43.49 | 44.37 | 42.27 | 44.28 | 653,147 | +0.05(+0.11%) |
Mar 16, 2021 | 45.69 | 46.96 | 43.08 | 44.23 | 780,532 | -1.78(-3.87%) |
Mar 15, 2021 | 44.14 | 46.94 | 44.00 | 46.01 | 832,311 | +1.99(+4.52%) |
Mar 12, 2021 | 43.83 | 44.46 | 42.58 | 44.02 | 744,800 | +1.12(+2.61%) |
Mar 11, 2021 | 42.01 | 43.46 | 41.37 | 42.90 | 726,826 | +1.38(+3.32%) |
Mar 10, 2021 | 42.19 | 42.70 | 40.84 | 41.52 | 592,594 | -0.31(-0.74%) |
Mar 09, 2021 | 39.82 | 42.59 | 39.82 | 41.83 | 947,595 | +2.89(+7.42%) |
Mar 08, 2021 | 41.19 | 41.25 | 38.78 | 38.94 | 1,082,781 | -2.02(-4.93%) |
Mar 05, 2021 | 40.60 | 41.00 | 37.78 | 40.96 | 1,935,800 | +0.62(+1.54%) |
Mar 04, 2021 | 41.77 | 42.21 | 39.05 | 40.34 | 1,231,045 | -1.98(-4.68%) |
Mar 03, 2021 | 44.10 | 44.43 | 42.32 | 42.32 | 611,259 | -1.71(-3.88%) |
Mar 02, 2021 | 44.39 | 45.91 | 43.78 | 44.03 | 604,689 | -0.45(-1.01%) |
Mar 01, 2021 | 43.26 | 45.20 | 43.01 | 44.48 | 942,742 | +1.88(+4.41%) |
Feb 26, 2021 | 43.89 | 44.65 | 40.84 | 42.60 | 1,438,400 | -0.90(-2.07%) |
Feb 25, 2021 | 44.60 | 46.82 | 42.80 | 43.50 | 3,895,323 | -5.69(-11.57%) |
Feb 24, 2021 | 48.26 | 50.11 | 47.24 | 49.19 | 943,242 | +1.16(+2.42%) |
Feb 23, 2021 | 46.71 | 49.46 | 46.35 | 48.03 | 1,428,593 | -0.44(-0.91%) |
Feb 22, 2021 | 48.71 | 49.46 | 46.62 | 48.47 | 1,180,996 | +0.14(+0.29%) |
Feb 19, 2021 | 49.02 | 49.75 | 48.06 | 48.33 | 806,400 | -0.43(-0.88%) |
Feb 18, 2021 | 48.48 | 48.87 | 47.37 | 48.76 | 880,793 | -0.41(-0.83%) |
Feb 17, 2021 | 50.12 | 50.63 | 48.74 | 49.17 | 866,322 | -0.97(-1.93%) |
Feb 16, 2021 | 49.00 | 50.98 | 48.50 | 50.14 | 1,069,635 | +1.64(+3.38%) |
Feb 12, 2021 | 47.54 | 48.75 | 46.26 | 48.50 | 723,300 | +0.96(+2.02%) |
Feb 11, 2021 | 49.10 | 49.11 | 47.06 | 47.54 | 662,850 | -1.04(-2.14%) |
Feb 10, 2021 | 49.96 | 50.57 | 48.14 | 48.58 | 615,317 | -0.57(-1.16%) |
Feb 09, 2021 | 50.92 | 51.07 | 49.02 | 49.15 | 619,115 | -1.59(-3.13%) |
Feb 08, 2021 | 51.05 | 52.00 | 50.25 | 50.74 | 581,302 | -0.07(-0.14%) |
Feb 05, 2021 | 50.26 | 51.11 | 49.75 | 50.81 | 475,300 | +0.74(+1.48%) |
Feb 04, 2021 | 50.88 | 50.88 | 49.37 | 50.07 | 839,142 | +0.06(+0.12%) |
Feb 03, 2021 | 48.68 | 51.33 | 48.68 | 50.01 | 657,495 | +0.48(+0.97%) |
Feb 02, 2021 | 50.04 | 50.63 | 48.61 | 49.53 | 910,437 | +0.04(+0.08%) |
Feb 01, 2021 | 51.25 | 51.50 | 48.78 | 49.49 | 813,293 | -0.63(-1.26%) |
Jan 29, 2021 | 49.04 | 51.23 | 47.91 | 50.12 | 1,395,000 | +1.78(+3.68%) |
Jan 28, 2021 | 50.89 | 51.91 | 47.82 | 48.34 | 2,002,016 | -2.46(-4.84%) |
Jan 27, 2021 | 46.95 | 52.49 | 45.64 | 50.80 | 2,889,574 | +3.31(+6.97%) |
Jan 26, 2021 | 48.85 | 49.25 | 47.21 | 47.49 | 1,051,297 | -0.85(-1.76%) |
Jan 25, 2021 | 47.96 | 48.62 | 46.65 | 48.34 | 638,502 | +0.69(+1.45%) |
Jan 22, 2021 | 47.93 | 48.04 | 46.80 | 47.65 | 782,400 | -0.24(-0.50%) |
Jan 21, 2021 | 48.50 | 49.35 | 47.50 | 47.89 | 959,427 | -0.37(-0.77%) |
Jan 20, 2021 | 48.93 | 49.42 | 47.29 | 48.26 | 1,359,882 | -2.59(-5.09%) |
Jan 19, 2021 | 49.23 | 51.49 | 49.23 | 50.85 | 903,143 | +0.93(+1.86%) |
Jan 15, 2021 | 49.33 | 50.68 | 49.10 | 49.92 | 1,349,900 | +0.15(+0.30%) |
Jan 14, 2021 | 49.04 | 50.40 | 47.62 | 49.77 | 790,168 | +0.73(+1.49%) |
Jan 13, 2021 | 47.06 | 49.53 | 46.40 | 49.04 | 1,150,810 | +2.90(+6.29%) |
Jan 12, 2021 | 46.35 | 48.18 | 45.80 | 46.14 | 1,066,324 | +0.24(+0.52%) |
Jan 11, 2021 | 47.50 | 47.77 | 44.46 | 45.90 | 1,336,747 | -2.91(-5.96%) |
Jan 08, 2021 | 45.94 | 49.45 | 45.94 | 48.81 | 1,466,700 | +2.58(+5.58%) |
Jan 07, 2021 | 45.89 | 46.99 | 45.38 | 46.23 | 1,198,670 | +0.98(+2.17%) |
Jan 06, 2021 | 44.88 | 46.92 | 44.64 | 45.25 | 827,679 | -0.19(-0.42%) |
Jan 05, 2021 | 43.92 | 46.04 | 43.84 | 45.44 | 984,530 | +1.18(+2.67%) |