Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 42.39 | 43.82 | 42.39 | 43.58 | 453,773 | +1.19(+2.81%) |
Mar 30, 2021 | 42.62 | 42.87 | 41.76 | 42.39 | 355,695 | -0.48(-1.12%) |
Mar 29, 2021 | 43.52 | 43.93 | 42.58 | 42.87 | 370,060 | -1.06(-2.41%) |
Mar 26, 2021 | 43.51 | 44.19 | 42.86 | 43.93 | 321,800 | +0.45(+1.03%) |
Mar 25, 2021 | 42.65 | 43.67 | 42.08 | 43.48 | 541,816 | +0.25(+0.58%) |
Mar 24, 2021 | 45.36 | 45.59 | 43.22 | 43.23 | 304,307 | -1.72(-3.83%) |
Mar 23, 2021 | 44.58 | 45.87 | 44.10 | 44.95 | 714,132 | +0.10(+0.22%) |
Mar 22, 2021 | 45.53 | 46.10 | 44.78 | 44.85 | 528,343 | -0.33(-0.73%) |
Mar 19, 2021 | 44.91 | 45.84 | 44.12 | 45.18 | 2,378,000 | +0.06(+0.13%) |
Mar 18, 2021 | 46.12 | 46.71 | 44.78 | 45.12 | 674,992 | -1.48(-3.18%) |
Mar 17, 2021 | 47.01 | 47.38 | 46.20 | 46.60 | 560,083 | -0.54(-1.15%) |
Mar 16, 2021 | 48.67 | 48.85 | 47.07 | 47.14 | 530,740 | -1.59(-3.26%) |
Mar 15, 2021 | 50.15 | 50.31 | 46.72 | 48.73 | 987,766 | -1.99(-3.92%) |
Mar 12, 2021 | 50.36 | 50.84 | 49.66 | 50.72 | 481,900 | +0.20(+0.39%) |
Mar 11, 2021 | 49.10 | 50.89 | 49.08 | 50.52 | 376,642 | +1.91(+3.92%) |
Mar 10, 2021 | 49.24 | 49.74 | 48.12 | 48.62 | 300,411 | +0.17(+0.35%) |
Mar 09, 2021 | 48.43 | 49.53 | 48.02 | 48.45 | 443,012 | +0.95(+2.00%) |
Mar 08, 2021 | 47.38 | 48.87 | 47.08 | 47.50 | 434,149 | -0.29(-0.61%) |
Mar 05, 2021 | 48.02 | 48.12 | 45.91 | 47.79 | 400,600 | +0.11(+0.23%) |
Mar 04, 2021 | 49.05 | 50.02 | 47.46 | 47.68 | 745,268 | -1.17(-2.40%) |
Mar 03, 2021 | 51.18 | 51.53 | 48.40 | 48.85 | 769,165 | -2.57(-5.00%) |
Mar 02, 2021 | 52.73 | 52.73 | 51.15 | 51.42 | 400,868 | -1.20(-2.28%) |
Mar 01, 2021 | 51.35 | 53.09 | 51.12 | 52.62 | 418,215 | +2.10(+4.16%) |
Feb 26, 2021 | 51.73 | 51.87 | 50.19 | 50.52 | 460,100 | -1.09(-2.11%) |
Feb 25, 2021 | 52.27 | 53.11 | 51.05 | 51.61 | 460,521 | -0.92(-1.76%) |
Feb 24, 2021 | 52.81 | 53.15 | 52.01 | 52.53 | 389,126 | -0.32(-0.60%) |
Feb 23, 2021 | 51.66 | 53.27 | 50.82 | 52.85 | 559,076 | -0.07(-0.13%) |
Feb 22, 2021 | 51.15 | 53.72 | 50.76 | 52.92 | 584,553 | +1.31(+2.54%) |
Feb 19, 2021 | 52.75 | 54.04 | 51.23 | 51.61 | 709,200 | -0.89(-1.70%) |
Feb 18, 2021 | 54.00 | 54.99 | 52.25 | 52.50 | 1,031,837 | -2.68(-4.86%) |
Feb 17, 2021 | 52.19 | 55.50 | 52.15 | 55.18 | 2,610,984 | +8.92(+19.28%) |
Feb 16, 2021 | 48.03 | 48.16 | 46.16 | 46.26 | 430,815 | -1.15(-2.43%) |
Feb 12, 2021 | 46.89 | 47.52 | 46.61 | 47.41 | 278,600 | +0.63(+1.35%) |
Feb 11, 2021 | 46.95 | 47.15 | 46.11 | 46.78 | 362,401 | -0.16(-0.34%) |
Feb 10, 2021 | 47.02 | 47.82 | 46.41 | 46.94 | 447,786 | -0.25(-0.53%) |
Feb 09, 2021 | 45.61 | 47.24 | 45.61 | 47.19 | 592,154 | +1.40(+3.06%) |
Feb 08, 2021 | 45.85 | 46.00 | 45.05 | 45.79 | 258,769 | -0.08(-0.17%) |
Feb 05, 2021 | 46.05 | 46.77 | 45.53 | 45.87 | 250,300 | -0.08(-0.17%) |
Feb 04, 2021 | 44.50 | 46.32 | 44.32 | 45.95 | 526,097 | +1.85(+4.20%) |
Feb 03, 2021 | 43.57 | 44.22 | 43.19 | 44.10 | 354,547 | +0.46(+1.05%) |
Feb 02, 2021 | 42.74 | 43.87 | 42.67 | 43.64 | 385,161 | +1.04(+2.44%) |
Feb 01, 2021 | 41.25 | 42.61 | 40.94 | 42.60 | 323,161 | +1.70(+4.16%) |
Jan 29, 2021 | 41.50 | 41.59 | 40.65 | 40.90 | 269,300 | -0.84(-2.01%) |
Jan 28, 2021 | 42.23 | 42.23 | 41.46 | 41.74 | 326,516 | -0.16(-0.38%) |
Jan 27, 2021 | 42.89 | 43.25 | 41.76 | 41.90 | 571,861 | -1.27(-2.94%) |
Jan 26, 2021 | 43.72 | 43.73 | 43.01 | 43.17 | 313,749 | -0.24(-0.55%) |
Jan 25, 2021 | 43.31 | 43.50 | 42.47 | 43.41 | 284,394 | +0.12(+0.28%) |
Jan 22, 2021 | 42.76 | 43.41 | 42.46 | 43.29 | 406,500 | +0.31(+0.73%) |
Jan 21, 2021 | 43.32 | 43.34 | 42.64 | 42.98 | 234,582 | -0.24(-0.57%) |
Jan 20, 2021 | 43.22 | 43.34 | 42.47 | 43.22 | 260,088 | +0.49(+1.15%) |
Jan 19, 2021 | 43.70 | 43.82 | 42.47 | 42.73 | 239,343 | -0.68(-1.57%) |
Jan 15, 2021 | 42.66 | 43.54 | 42.53 | 43.41 | 319,700 | +0.68(+1.59%) |
Jan 14, 2021 | 42.33 | 42.80 | 42.09 | 42.73 | 286,975 | +0.70(+1.67%) |
Jan 13, 2021 | 42.51 | 42.95 | 41.92 | 42.03 | 293,897 | -0.63(-1.48%) |
Jan 12, 2021 | 42.25 | 43.00 | 41.70 | 42.66 | 329,914 | +0.58(+1.38%) |
Jan 11, 2021 | 42.80 | 43.23 | 41.83 | 42.08 | 314,240 | -1.15(-2.66%) |
Jan 08, 2021 | 43.51 | 44.01 | 42.87 | 43.23 | 280,500 | -0.10(-0.23%) |
Jan 07, 2021 | 43.12 | 43.46 | 42.93 | 43.33 | 195,498 | +0.40(+0.93%) |
Jan 06, 2021 | 42.38 | 43.24 | 42.00 | 42.93 | 334,830 | +0.39(+0.92%) |
Jan 05, 2021 | 42.33 | 43.41 | 42.05 | 42.54 | 323,513 | +0.13(+0.31%) |