Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 48.33 | 48.45 | 47.76 | 47.83 | 311,208 | -0.46(-0.95%) |
Mar 30, 2021 | 48.14 | 48.45 | 48.10 | 48.28 | 133,989 | +0.16(+0.32%) |
Mar 29, 2021 | 48.43 | 48.55 | 47.72 | 48.13 | 125,058 | -0.37(-0.77%) |
Mar 26, 2021 | 47.85 | 48.52 | 47.84 | 48.50 | 153,712 | +0.82(+1.72%) |
Mar 25, 2021 | 47.06 | 47.78 | 46.48 | 47.68 | 98,129 | +0.47(+1.00%) |
Mar 24, 2021 | 47.35 | 47.92 | 47.21 | 47.21 | 86,454 | -0.12(-0.25%) |
Mar 23, 2021 | 47.34 | 47.73 | 47.09 | 47.33 | 155,705 | -0.06(-0.13%) |
Mar 22, 2021 | 47.17 | 47.55 | 47.09 | 47.39 | 74,960 | +0.26(+0.56%) |
Mar 19, 2021 | 48.02 | 48.12 | 47.13 | 47.13 | 148,755 | -0.83(-1.74%) |
Mar 18, 2021 | 48.26 | 48.31 | 47.80 | 47.96 | 149,309 | -0.48(-0.99%) |
Mar 17, 2021 | 48.34 | 48.44 | 47.91 | 48.44 | 101,639 | +0.03(+0.06%) |
Mar 16, 2021 | 48.71 | 48.82 | 48.22 | 48.42 | 100,136 | -0.33(-0.67%) |
Mar 15, 2021 | 48.15 | 48.96 | 47.94 | 48.74 | 125,554 | +0.67(+1.40%) |
Mar 12, 2021 | 47.19 | 48.07 | 47.19 | 48.07 | 130,339 | +0.88(+1.86%) |
Mar 11, 2021 | 47.06 | 47.53 | 46.87 | 47.19 | 59,636 | +0.24(+0.52%) |
Mar 10, 2021 | 46.64 | 47.22 | 46.45 | 46.95 | 95,312 | +0.44(+0.96%) |
Mar 09, 2021 | 46.49 | 46.88 | 46.44 | 46.50 | 110,241 | +0.20(+0.43%) |
Mar 08, 2021 | 45.91 | 46.71 | 45.68 | 46.30 | 113,562 | +0.61(+1.33%) |
Mar 05, 2021 | 45.43 | 45.84 | 44.44 | 45.70 | 107,513 | +0.57(+1.27%) |
Mar 04, 2021 | 45.65 | 45.93 | 44.61 | 45.13 | 122,946 | -0.44(-0.98%) |
Mar 03, 2021 | 45.63 | 46.02 | 45.47 | 45.57 | 169,196 | -0.06(-0.14%) |
Mar 02, 2021 | 45.91 | 45.92 | 45.32 | 45.63 | 166,700 | -0.37(-0.81%) |
Mar 01, 2021 | 46.31 | 46.76 | 45.97 | 46.01 | 160,017 | +0.26(+0.57%) |
Feb 26, 2021 | 46.50 | 46.59 | 45.74 | 45.74 | 135,191 | -0.67(-1.45%) |
Feb 25, 2021 | 47.33 | 47.65 | 46.11 | 46.41 | 268,943 | -0.90(-1.90%) |
Feb 24, 2021 | 46.86 | 47.44 | 46.85 | 47.31 | 110,569 | +0.44(+0.95%) |
Feb 23, 2021 | 46.49 | 47.02 | 46.45 | 46.87 | 108,044 | +0.53(+1.14%) |
Feb 22, 2021 | 45.81 | 46.53 | 45.77 | 46.34 | 82,431 | +0.43(+0.93%) |
Feb 19, 2021 | 45.84 | 46.18 | 45.67 | 45.91 | 150,960 | +0.25(+0.56%) |
Feb 18, 2021 | 45.86 | 45.96 | 45.62 | 45.66 | 549,243 | -0.32(-0.69%) |
Feb 17, 2021 | 45.99 | 46.04 | 45.66 | 45.98 | 92,663 | -0.02(-0.04%) |
Feb 16, 2021 | 46.52 | 46.55 | 45.76 | 46.00 | 339,773 | -0.40(-0.86%) |
Feb 12, 2021 | 46.31 | 46.52 | 46.11 | 46.39 | 132,324 | -0.05(-0.12%) |
Feb 11, 2021 | 46.39 | 46.65 | 46.15 | 46.45 | 372,189 | +0.16(+0.35%) |
Feb 10, 2021 | 46.10 | 46.69 | 46.08 | 46.29 | 83,269 | +0.38(+0.83%) |
Feb 09, 2021 | 45.73 | 45.96 | 45.58 | 45.91 | 112,012 | +0.22(+0.48%) |
Feb 08, 2021 | 45.49 | 45.71 | 45.24 | 45.69 | 150,596 | +0.24(+0.54%) |
Feb 05, 2021 | 45.52 | 45.53 | 45.25 | 45.44 | 111,263 | +0.22(+0.48%) |
Feb 04, 2021 | 44.96 | 45.55 | 44.89 | 45.23 | 95,400 | +0.29(+0.65%) |
Feb 03, 2021 | 44.91 | 45.07 | 44.29 | 44.93 | 115,092 | -0.04(-0.08%) |
Feb 02, 2021 | 45.07 | 45.13 | 44.71 | 44.97 | 118,769 | +0.19(+0.43%) |
Feb 01, 2021 | 44.25 | 44.84 | 43.69 | 44.78 | 162,912 | +0.83(+1.88%) |
Jan 29, 2021 | 44.27 | 44.78 | 43.79 | 43.96 | 714,774 | -0.51(-1.14%) |
Jan 28, 2021 | 44.30 | 44.98 | 44.10 | 44.46 | 183,922 | +0.24(+0.53%) |
Jan 27, 2021 | 44.58 | 45.07 | 43.98 | 44.23 | 222,510 | -0.68(-1.51%) |
Jan 26, 2021 | 44.67 | 45.08 | 44.60 | 44.91 | 100,313 | +0.36(+0.81%) |
Jan 25, 2021 | 44.28 | 45.05 | 44.05 | 44.54 | 142,545 | +0.22(+0.49%) |
Jan 22, 2021 | 43.99 | 44.37 | 43.84 | 44.33 | 129,788 | +0.11(+0.25%) |
Jan 21, 2021 | 44.37 | 44.37 | 43.84 | 44.22 | 185,084 | -0.27(-0.61%) |
Jan 20, 2021 | 43.65 | 44.66 | 43.54 | 44.49 | 260,225 | +0.86(+1.97%) |
Jan 19, 2021 | 44.06 | 44.06 | 43.49 | 43.63 | 225,672 | -0.23(-0.52%) |
Jan 15, 2021 | 43.29 | 43.95 | 43.10 | 43.86 | 249,211 | +0.48(+1.11%) |
Jan 14, 2021 | 43.18 | 43.61 | 43.05 | 43.38 | 115,547 | +0.33(+0.76%) |
Jan 13, 2021 | 42.41 | 43.13 | 42.41 | 43.05 | 93,759 | +0.63(+1.50%) |
Jan 12, 2021 | 42.18 | 42.44 | 41.97 | 42.41 | 128,795 | +0.20(+0.47%) |
Jan 11, 2021 | 42.56 | 42.70 | 42.08 | 42.21 | 165,633 | -0.62(-1.44%) |
Jan 08, 2021 | 42.51 | 42.88 | 42.47 | 42.83 | 190,547 | +0.36(+0.85%) |
Jan 07, 2021 | 42.72 | 42.72 | 42.17 | 42.47 | 318,267 | -0.17(-0.40%) |
Jan 06, 2021 | 42.50 | 42.92 | 42.16 | 42.64 | 241,208 | +0.30(+0.71%) |
Jan 05, 2021 | 42.44 | 42.67 | 42.32 | 42.34 | 229,337 | -0.05(-0.11%) |