Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 41.18 | 41.35 | 41.18 | 41.33 | 6,741 | +0.11(+0.26%) |
Mar 30, 2021 | 41.23 | 41.25 | 41.06 | 41.22 | 4,570 | +0.31(+0.75%) |
Mar 29, 2021 | 41.04 | 41.04 | 40.78 | 40.91 | 7,781 | -0.63(-1.52%) |
Mar 26, 2021 | 41.27 | 41.56 | 41.10 | 41.55 | 17,110 | +1.55(+3.88%) |
Mar 25, 2021 | 39.91 | 40.00 | 39.74 | 40.00 | 21,725 | +0.22(+0.55%) |
Mar 24, 2021 | 40.08 | 40.08 | 39.78 | 39.78 | 12,286 | -0.74(-1.83%) |
Mar 23, 2021 | 40.70 | 40.70 | 40.52 | 40.52 | 34,390 | -0.79(-1.91%) |
Mar 22, 2021 | 41.08 | 41.39 | 41.08 | 41.31 | 6,859 | +0.17(+0.40%) |
Mar 19, 2021 | 41.03 | 41.14 | 40.83 | 41.14 | 8,391 | -0.51(-1.22%) |
Mar 18, 2021 | 42.03 | 42.03 | 41.61 | 41.65 | 7,930 | -0.23(-0.54%) |
Mar 17, 2021 | 41.75 | 42.00 | 41.47 | 41.88 | 17,516 | +0.38(+0.91%) |
Mar 16, 2021 | 41.20 | 41.51 | 41.20 | 41.50 | 15,614 | +0.39(+0.94%) |
Mar 15, 2021 | 40.95 | 41.12 | 40.69 | 41.12 | 25,663 | -1.14(-2.70%) |
Mar 12, 2021 | 42.10 | 42.27 | 41.86 | 42.26 | 8,282 | -0.69(-1.61%) |
Mar 11, 2021 | 42.54 | 43.07 | 42.45 | 42.95 | 59,459 | +1.39(+3.34%) |
Mar 10, 2021 | 42.06 | 42.06 | 41.46 | 41.56 | 11,090 | -0.33(-0.80%) |
Mar 09, 2021 | 41.47 | 42.03 | 41.47 | 41.90 | 21,645 | +0.33(+0.79%) |
Mar 08, 2021 | 42.25 | 42.28 | 41.57 | 41.57 | 55,217 | -2.68(-6.06%) |
Mar 05, 2021 | 44.41 | 44.45 | 43.99 | 44.25 | 15,693 | +0.18(+0.42%) |
Mar 04, 2021 | 44.88 | 44.88 | 44.04 | 44.06 | 40,961 | -1.96(-4.27%) |
Mar 03, 2021 | 46.31 | 46.36 | 46.03 | 46.03 | 28,025 | -0.28(-0.61%) |
Mar 02, 2021 | 46.55 | 46.59 | 46.31 | 46.31 | 19,190 | -0.60(-1.27%) |
Mar 01, 2021 | 46.56 | 46.98 | 46.55 | 46.91 | 34,796 | +1.72(+3.80%) |
Feb 26, 2021 | 45.25 | 45.39 | 45.08 | 45.19 | 16,456 | -0.63(-1.38%) |
Feb 25, 2021 | 46.24 | 46.46 | 45.71 | 45.82 | 44,655 | -1.53(-3.24%) |
Feb 24, 2021 | 47.69 | 47.69 | 46.80 | 47.36 | 29,489 | -0.78(-1.62%) |
Feb 23, 2021 | 48.09 | 48.20 | 47.71 | 48.14 | 36,409 | -0.55(-1.13%) |
Feb 22, 2021 | 48.81 | 48.88 | 48.69 | 48.69 | 35,443 | -2.35(-4.60%) |
Feb 19, 2021 | 50.97 | 51.16 | 50.93 | 51.04 | 31,932 | +0.04(+0.08%) |
Feb 18, 2021 | 51.03 | 51.15 | 50.71 | 50.99 | 32,313 | -2.66(-4.95%) |
Feb 17, 2021 | 53.32 | 53.69 | 53.32 | 53.65 | 19,978 | +0.31(+0.58%) |
Feb 16, 2021 | 53.23 | 53.92 | 53.23 | 53.34 | 31,583 | +0.47(+0.89%) |
Feb 12, 2021 | 52.71 | 52.87 | 52.18 | 52.87 | 7,083 | +0.12(+0.24%) |
Feb 11, 2021 | 52.73 | 52.83 | 52.53 | 52.75 | 19,668 | +0.27(+0.52%) |
Feb 10, 2021 | 52.60 | 52.74 | 52.02 | 52.47 | 28,333 | +1.32(+2.58%) |
Feb 09, 2021 | 50.67 | 51.52 | 50.56 | 51.15 | 30,931 | +1.55(+3.13%) |
Feb 08, 2021 | 49.22 | 49.68 | 49.22 | 49.60 | 26,394 | +1.35(+2.80%) |
Feb 05, 2021 | 48.31 | 48.31 | 48.17 | 48.25 | 11,879 | -0.20(-0.41%) |
Feb 04, 2021 | 48.46 | 48.46 | 48.27 | 48.44 | 21,143 | -0.42(-0.86%) |
Feb 03, 2021 | 48.84 | 48.89 | 48.68 | 48.86 | 10,556 | -0.04(-0.08%) |
Feb 02, 2021 | 48.80 | 48.97 | 48.80 | 48.90 | 17,317 | +1.30(+2.73%) |
Feb 01, 2021 | 47.51 | 47.65 | 47.43 | 47.61 | 11,777 | +0.74(+1.58%) |
Jan 29, 2021 | 47.13 | 47.20 | 46.70 | 46.86 | 16,892 | -0.56(-1.19%) |
Jan 28, 2021 | 47.25 | 47.55 | 47.00 | 47.43 | 21,799 | -1.13(-2.33%) |
Jan 27, 2021 | 48.43 | 48.84 | 48.15 | 48.56 | 21,699 | -0.50(-1.03%) |
Jan 26, 2021 | 49.18 | 49.18 | 49.00 | 49.06 | 10,893 | -0.58(-1.17%) |
Jan 25, 2021 | 49.60 | 49.71 | 49.33 | 49.64 | 78,305 | +0.10(+0.20%) |
Jan 22, 2021 | 49.55 | 49.64 | 49.48 | 49.54 | 28,989 | +0.15(+0.30%) |
Jan 21, 2021 | 49.34 | 49.41 | 49.22 | 49.39 | 21,719 | +1.10(+2.28%) |
Jan 20, 2021 | 48.23 | 48.36 | 48.15 | 48.29 | 11,189 | +1.39(+2.95%) |
Jan 19, 2021 | 47.07 | 47.07 | 46.86 | 46.91 | 21,823 | -0.19(-0.40%) |
Jan 15, 2021 | 47.19 | 47.19 | 46.97 | 47.09 | 11,334 | -0.33(-0.70%) |
Jan 14, 2021 | 47.60 | 47.60 | 47.37 | 47.43 | 21,241 | -0.92(-1.91%) |
Jan 13, 2021 | 48.44 | 48.44 | 48.25 | 48.35 | 16,643 | -0.72(-1.47%) |
Jan 12, 2021 | 48.74 | 49.07 | 48.74 | 49.07 | 14,722 | +1.44(+3.03%) |
Jan 11, 2021 | 47.59 | 47.67 | 47.28 | 47.62 | 20,768 | -0.78(-1.60%) |
Jan 08, 2021 | 48.28 | 48.64 | 48.07 | 48.40 | 31,823 | -0.43(-0.89%) |
Jan 07, 2021 | 48.62 | 48.92 | 48.43 | 48.83 | 32,514 | +1.25(+2.62%) |
Jan 06, 2021 | 47.71 | 47.86 | 47.49 | 47.59 | 44,530 | -0.24(-0.50%) |
Jan 05, 2021 | 47.36 | 47.84 | 47.36 | 47.82 | 43,120 | +1.48(+3.20%) |