Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 43.05 | 45.00 | 43.05 | 44.72 | 67,855 | +1.88(+4.38%) |
Mar 30, 2021 | 42.19 | 43.17 | 41.77 | 42.84 | 68,801 | +0.35(+0.83%) |
Mar 29, 2021 | 43.13 | 43.19 | 42.27 | 42.49 | 79,116 | -0.80(-1.85%) |
Mar 26, 2021 | 43.66 | 43.76 | 42.31 | 43.29 | 61,635 | -0.22(-0.49%) |
Mar 25, 2021 | 42.70 | 43.63 | 41.90 | 43.51 | 89,001 | +0.50(+1.16%) |
Mar 24, 2021 | 45.01 | 45.24 | 42.91 | 43.01 | 78,904 | -2.17(-4.81%) |
Mar 23, 2021 | 47.13 | 47.13 | 45.05 | 45.18 | 66,575 | -1.84(-3.91%) |
Mar 22, 2021 | 46.47 | 47.45 | 46.47 | 47.02 | 48,456 | +0.85(+1.84%) |
Mar 19, 2021 | 45.23 | 46.20 | 45.14 | 46.17 | 140,238 | +1.09(+2.41%) |
Mar 18, 2021 | 46.76 | 46.76 | 45.01 | 45.08 | 74,766 | -1.83(-3.90%) |
Mar 17, 2021 | 45.95 | 47.39 | 45.41 | 46.91 | 54,301 | +0.31(+0.67%) |
Mar 16, 2021 | 47.00 | 47.41 | 45.83 | 46.60 | 73,786 | -0.26(-0.56%) |
Mar 15, 2021 | 46.65 | 46.94 | 46.18 | 46.86 | 52,966 | +0.60(+1.29%) |
Mar 12, 2021 | 46.15 | 46.31 | 45.16 | 46.27 | 93,424 | -0.33(-0.71%) |
Mar 11, 2021 | 45.75 | 46.72 | 45.25 | 46.60 | 130,609 | +1.98(+4.43%) |
Mar 10, 2021 | 45.13 | 45.63 | 44.43 | 44.62 | 84,616 | +0.40(+0.91%) |
Mar 09, 2021 | 42.87 | 44.63 | 42.66 | 44.22 | 56,827 | +2.50(+6.00%) |
Mar 08, 2021 | 42.74 | 43.33 | 41.42 | 41.72 | 189,139 | -1.03(-2.40%) |
Mar 05, 2021 | 42.65 | 42.79 | 39.96 | 42.74 | 189,506 | +0.43(+1.02%) |
Mar 04, 2021 | 43.35 | 43.87 | 41.54 | 42.31 | 174,650 | -1.22(-2.81%) |
Mar 03, 2021 | 45.24 | 45.51 | 43.39 | 43.54 | 145,816 | -2.42(-5.26%) |
Mar 02, 2021 | 46.96 | 46.96 | 45.93 | 45.95 | 75,501 | -1.53(-3.21%) |
Mar 01, 2021 | 46.87 | 47.64 | 46.82 | 47.48 | 63,420 | +1.49(+3.23%) |
Feb 26, 2021 | 46.25 | 46.81 | 44.99 | 45.99 | 81,465 | +0.03(+0.06%) |
Feb 25, 2021 | 47.35 | 48.04 | 45.53 | 45.96 | 145,432 | -1.34(-2.83%) |
Feb 24, 2021 | 46.87 | 47.67 | 46.44 | 47.30 | 72,887 | +0.19(+0.39%) |
Feb 23, 2021 | 47.31 | 47.53 | 44.78 | 47.12 | 157,290 | -1.35(-2.79%) |
Feb 22, 2021 | 50.13 | 50.13 | 48.32 | 48.47 | 112,207 | -2.04(-4.05%) |
Feb 19, 2021 | 50.03 | 51.19 | 49.87 | 50.51 | 52,538 | +1.04(+2.10%) |
Feb 18, 2021 | 49.99 | 50.01 | 48.92 | 49.47 | 133,594 | -1.42(-2.79%) |
Feb 17, 2021 | 50.56 | 50.91 | 49.41 | 50.89 | 170,552 | +0.26(+0.52%) |
Feb 16, 2021 | 51.95 | 52.09 | 50.51 | 50.63 | 139,854 | -1.24(-2.40%) |
Feb 12, 2021 | 51.80 | 52.06 | 51.09 | 51.87 | 75,230 | +0.14(+0.26%) |
Feb 11, 2021 | 52.52 | 52.59 | 51.35 | 51.73 | 194,886 | -0.44(-0.84%) |
Feb 10, 2021 | 53.76 | 53.84 | 51.47 | 52.17 | 128,693 | -0.95(-1.79%) |
Feb 09, 2021 | 53.63 | 53.65 | 53.00 | 53.12 | 121,296 | -0.52(-0.97%) |
Feb 08, 2021 | 52.58 | 53.64 | 52.39 | 53.64 | 145,127 | +1.50(+2.87%) |
Feb 05, 2021 | 51.45 | 52.20 | 51.15 | 52.15 | 78,194 | +0.70(+1.37%) |
Feb 04, 2021 | 51.32 | 51.68 | 50.73 | 51.44 | 105,962 | +0.66(+1.29%) |
Feb 03, 2021 | 51.65 | 51.81 | 50.74 | 50.79 | 70,875 | -0.92(-1.78%) |
Feb 02, 2021 | 51.55 | 51.80 | 50.74 | 51.70 | 73,364 | +1.02(+2.01%) |
Feb 01, 2021 | 50.68 | 50.74 | 49.75 | 50.69 | 91,113 | +1.43(+2.90%) |
Jan 29, 2021 | 49.41 | 50.19 | 48.43 | 49.26 | 68,075 | +0.02(+0.04%) |
Jan 28, 2021 | 49.38 | 49.90 | 48.79 | 49.24 | 54,989 | +0.35(+0.72%) |
Jan 27, 2021 | 49.05 | 50.81 | 47.97 | 48.89 | 123,164 | -1.02(-2.04%) |
Jan 26, 2021 | 51.08 | 51.43 | 49.83 | 49.90 | 119,540 | -1.13(-2.22%) |
Jan 25, 2021 | 50.87 | 51.23 | 49.85 | 51.04 | 109,547 | +0.68(+1.36%) |
Jan 22, 2021 | 49.62 | 50.46 | 49.41 | 50.35 | 51,925 | +0.64(+1.28%) |
Jan 21, 2021 | 51.00 | 51.24 | 49.72 | 49.72 | 83,785 | -1.35(-2.64%) |
Jan 20, 2021 | 51.54 | 51.74 | 50.96 | 51.07 | 75,832 | -0.32(-0.63%) |
Jan 19, 2021 | 50.75 | 51.44 | 50.39 | 51.39 | 102,645 | +1.18(+2.36%) |
Jan 15, 2021 | 50.66 | 51.54 | 49.82 | 50.21 | 97,615 | -0.41(-0.81%) |
Jan 14, 2021 | 49.21 | 50.70 | 49.21 | 50.62 | 99,049 | +2.03(+4.17%) |
Jan 13, 2021 | 48.43 | 49.20 | 48.36 | 48.59 | 97,898 | +0.13(+0.26%) |
Jan 12, 2021 | 48.04 | 48.98 | 48.04 | 48.47 | 108,621 | +0.50(+1.04%) |
Jan 11, 2021 | 47.98 | 48.25 | 47.05 | 47.97 | 81,048 | -0.30(-0.63%) |
Jan 08, 2021 | 48.20 | 49.30 | 47.45 | 48.27 | 77,989 | -0.46(-0.94%) |
Jan 07, 2021 | 47.04 | 48.81 | 46.96 | 48.73 | 69,431 | +2.38(+5.13%) |
Jan 06, 2021 | 45.35 | 47.18 | 45.21 | 46.35 | 92,680 | +0.78(+1.72%) |
Jan 05, 2021 | 45.08 | 45.57 | 45.02 | 45.57 | 113,854 | +0.36(+0.80%) |