Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 51.14 | 51.67 | 50.43 | 50.43 | 1,123,097 | -0.98(-1.90%) |
Mar 30, 2021 | 51.14 | 52.02 | 50.59 | 51.41 | 1,130,007 | +0.75(+1.49%) |
Mar 29, 2021 | 50.32 | 51.91 | 50.03 | 50.65 | 1,069,246 | -0.74(-1.45%) |
Mar 26, 2021 | 50.25 | 51.80 | 49.49 | 51.40 | 1,380,961 | +1.94(+3.92%) |
Mar 25, 2021 | 46.28 | 49.77 | 45.67 | 49.46 | 920,143 | +2.84(+6.09%) |
Mar 24, 2021 | 47.22 | 47.97 | 46.50 | 46.62 | 895,203 | +0.33(+0.72%) |
Mar 23, 2021 | 47.63 | 48.44 | 45.98 | 46.29 | 826,063 | -2.34(-4.81%) |
Mar 22, 2021 | 49.72 | 49.72 | 48.28 | 48.63 | 688,572 | -1.33(-2.67%) |
Mar 19, 2021 | 50.85 | 51.32 | 49.60 | 49.96 | 3,687,637 | -1.25(-2.45%) |
Mar 18, 2021 | 52.09 | 53.53 | 50.95 | 51.21 | 930,848 | -0.26(-0.51%) |
Mar 17, 2021 | 51.84 | 52.42 | 50.08 | 51.48 | 770,852 | +0.25(+0.50%) |
Mar 16, 2021 | 50.99 | 51.54 | 50.23 | 51.22 | 910,232 | -0.48(-0.93%) |
Mar 15, 2021 | 52.04 | 52.20 | 50.60 | 51.70 | 1,228,670 | -0.26(-0.51%) |
Mar 12, 2021 | 51.89 | 52.82 | 51.36 | 51.97 | 1,154,001 | +1.07(+2.10%) |
Mar 11, 2021 | 48.96 | 51.18 | 48.80 | 50.90 | 898,605 | +1.52(+3.07%) |
Mar 10, 2021 | 48.78 | 49.59 | 48.36 | 49.38 | 783,871 | +1.07(+2.21%) |
Mar 09, 2021 | 47.51 | 48.98 | 46.41 | 48.31 | 619,576 | -0.18(-0.36%) |
Mar 08, 2021 | 47.48 | 49.08 | 46.96 | 48.49 | 696,543 | +1.57(+3.34%) |
Mar 05, 2021 | 46.67 | 46.93 | 44.14 | 46.92 | 710,704 | +1.50(+3.30%) |
Mar 04, 2021 | 46.96 | 47.60 | 44.64 | 45.43 | 794,749 | -1.54(-3.27%) |
Mar 03, 2021 | 46.71 | 48.35 | 46.22 | 46.96 | 924,179 | +0.75(+1.63%) |
Mar 02, 2021 | 46.73 | 46.78 | 45.57 | 46.21 | 810,598 | -0.74(-1.58%) |
Mar 01, 2021 | 45.71 | 47.14 | 44.98 | 46.95 | 1,157,282 | +2.56(+5.76%) |
Feb 26, 2021 | 45.18 | 45.40 | 43.73 | 44.40 | 1,201,089 | -1.04(-2.28%) |
Feb 25, 2021 | 47.59 | 47.59 | 45.22 | 45.44 | 972,938 | -1.49(-3.17%) |
Feb 24, 2021 | 46.99 | 47.98 | 46.79 | 46.92 | 1,348,615 | -0.17(-0.35%) |
Feb 23, 2021 | 47.46 | 48.06 | 46.65 | 47.09 | 1,643,343 | +0.02(+0.04%) |
Feb 22, 2021 | 45.84 | 47.34 | 45.60 | 47.07 | 1,281,552 | +1.06(+2.30%) |
Feb 19, 2021 | 44.06 | 46.18 | 44.06 | 46.01 | 730,929 | +2.20(+5.03%) |
Feb 18, 2021 | 44.06 | 44.36 | 43.60 | 43.81 | 768,030 | -0.86(-1.93%) |
Feb 17, 2021 | 44.92 | 45.27 | 44.12 | 44.67 | 569,117 | -0.33(-0.74%) |
Feb 16, 2021 | 44.54 | 45.32 | 44.54 | 45.01 | 892,965 | +0.70(+1.57%) |
Feb 12, 2021 | 43.44 | 44.59 | 43.44 | 44.31 | 624,292 | +0.69(+1.57%) |
Feb 11, 2021 | 44.04 | 44.31 | 42.83 | 43.63 | 1,228,839 | -0.20(-0.45%) |
Feb 10, 2021 | 42.75 | 44.40 | 42.52 | 43.82 | 1,182,423 | +1.36(+3.21%) |
Feb 09, 2021 | 41.44 | 42.89 | 41.21 | 42.46 | 758,044 | +0.74(+1.78%) |
Feb 08, 2021 | 40.44 | 41.88 | 40.38 | 41.72 | 621,653 | +1.41(+3.50%) |
Feb 05, 2021 | 40.37 | 40.85 | 39.75 | 40.31 | 593,547 | +0.44(+1.11%) |
Feb 04, 2021 | 38.72 | 40.63 | 38.72 | 39.87 | 1,127,878 | +1.32(+3.43%) |
Feb 03, 2021 | 38.46 | 38.72 | 37.84 | 38.54 | 1,123,656 | +0.16(+0.40%) |
Feb 02, 2021 | 37.30 | 38.44 | 37.10 | 38.39 | 1,049,617 | +1.61(+4.38%) |
Feb 01, 2021 | 36.05 | 36.88 | 35.72 | 36.78 | 930,773 | +0.97(+2.71%) |
Jan 29, 2021 | 36.54 | 36.64 | 35.61 | 35.81 | 1,106,861 | -0.89(-2.43%) |
Jan 28, 2021 | 35.97 | 36.93 | 35.41 | 36.70 | 726,929 | +1.22(+3.45%) |
Jan 27, 2021 | 35.62 | 36.40 | 34.51 | 35.48 | 1,948,383 | -1.84(-4.94%) |
Jan 26, 2021 | 38.23 | 38.37 | 37.21 | 37.32 | 841,187 | -0.67(-1.76%) |
Jan 25, 2021 | 37.79 | 38.46 | 36.94 | 37.99 | 805,611 | -0.56(-1.46%) |
Jan 22, 2021 | 37.66 | 38.58 | 37.56 | 38.55 | 744,022 | +0.21(+0.56%) |
Jan 21, 2021 | 39.28 | 39.52 | 38.26 | 38.34 | 556,513 | -1.10(-2.78%) |
Jan 20, 2021 | 38.82 | 39.84 | 38.77 | 39.44 | 1,210,658 | +0.62(+1.60%) |
Jan 19, 2021 | 38.77 | 39.04 | 38.02 | 38.82 | 746,156 | +0.27(+0.70%) |
Jan 15, 2021 | 37.65 | 39.04 | 37.65 | 38.54 | 686,107 | -0.02(-0.05%) |
Jan 14, 2021 | 38.84 | 39.12 | 38.37 | 38.56 | 749,062 | +0.05(+0.13%) |
Jan 13, 2021 | 38.38 | 38.71 | 37.70 | 38.52 | 771,677 | -0.09(-0.23%) |
Jan 12, 2021 | 38.73 | 39.37 | 38.38 | 38.60 | 836,835 | -0.20(-0.52%) |
Jan 11, 2021 | 37.30 | 39.05 | 37.23 | 38.81 | 568,678 | +0.83(+2.20%) |
Jan 08, 2021 | 39.13 | 39.13 | 37.41 | 37.97 | 785,654 | -1.02(-2.61%) |
Jan 07, 2021 | 39.10 | 39.87 | 38.92 | 38.99 | 840,635 | +0.42(+1.08%) |
Jan 06, 2021 | 37.07 | 39.83 | 36.57 | 38.57 | 1,889,757 | +2.68(+7.46%) |
Jan 05, 2021 | 34.84 | 36.33 | 34.84 | 35.90 | 671,176 | +1.14(+3.29%) |