Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 41.86 | 42.55 | 41.25 | 42.05 | 762,702 | +0.57(+1.37%) |
Mar 30, 2021 | 40.99 | 41.74 | 40.33 | 41.48 | 1,454,743 | +0.62(+1.52%) |
Mar 29, 2021 | 42.96 | 43.76 | 40.81 | 40.86 | 695,937 | -2.17(-5.04%) |
Mar 26, 2021 | 42.24 | 43.04 | 41.68 | 43.03 | 614,900 | +1.03(+2.45%) |
Mar 25, 2021 | 41.36 | 42.20 | 40.26 | 42.00 | 618,711 | +0.17(+0.41%) |
Mar 24, 2021 | 42.82 | 43.03 | 41.44 | 41.83 | 898,760 | -0.79(-1.85%) |
Mar 23, 2021 | 42.91 | 43.07 | 42.07 | 42.62 | 746,272 | -0.67(-1.55%) |
Mar 22, 2021 | 44.12 | 44.24 | 42.65 | 43.29 | 759,870 | -0.94(-2.13%) |
Mar 19, 2021 | 42.50 | 44.29 | 42.05 | 44.23 | 1,348,300 | +1.65(+3.88%) |
Mar 18, 2021 | 44.33 | 44.62 | 42.42 | 42.58 | 922,769 | -1.82(-4.10%) |
Mar 17, 2021 | 44.07 | 44.54 | 42.81 | 44.40 | 826,488 | -0.24(-0.54%) |
Mar 16, 2021 | 45.88 | 46.42 | 44.60 | 44.64 | 379,417 | -1.17(-2.55%) |
Mar 15, 2021 | 45.81 | 45.85 | 44.50 | 45.81 | 393,790 | +0.23(+0.50%) |
Mar 12, 2021 | 46.07 | 46.41 | 44.91 | 45.58 | 961,200 | -0.77(-1.66%) |
Mar 11, 2021 | 45.75 | 46.45 | 45.45 | 46.35 | 1,283,153 | +1.43(+3.18%) |
Mar 10, 2021 | 43.38 | 45.00 | 42.89 | 44.92 | 774,618 | +1.94(+4.51%) |
Mar 09, 2021 | 41.69 | 43.35 | 41.61 | 42.98 | 910,902 | +1.76(+4.27%) |
Mar 08, 2021 | 41.91 | 43.10 | 40.96 | 41.22 | 856,404 | -0.69(-1.65%) |
Mar 05, 2021 | 41.81 | 42.08 | 38.66 | 41.91 | 1,680,400 | -0.25(-0.59%) |
Mar 04, 2021 | 42.79 | 43.38 | 40.61 | 42.16 | 832,494 | -0.84(-1.95%) |
Mar 03, 2021 | 44.00 | 44.22 | 42.95 | 43.00 | 598,436 | -1.07(-2.43%) |
Mar 02, 2021 | 45.13 | 45.35 | 43.53 | 44.07 | 548,805 | -0.86(-1.91%) |
Mar 01, 2021 | 44.43 | 45.36 | 44.31 | 44.93 | 583,372 | +0.82(+1.86%) |
Feb 26, 2021 | 43.68 | 44.94 | 42.82 | 44.11 | 821,300 | +0.63(+1.45%) |
Feb 25, 2021 | 45.49 | 46.00 | 43.19 | 43.48 | 896,804 | -2.25(-4.92%) |
Feb 24, 2021 | 46.40 | 46.60 | 44.58 | 45.73 | 804,654 | -0.81(-1.74%) |
Feb 23, 2021 | 46.45 | 47.14 | 44.26 | 46.54 | 1,152,762 | -0.46(-0.98%) |
Feb 22, 2021 | 47.80 | 47.96 | 46.81 | 47.00 | 805,705 | -1.19(-2.47%) |
Feb 19, 2021 | 47.22 | 48.56 | 47.03 | 48.19 | 1,064,100 | +1.16(+2.47%) |
Feb 18, 2021 | 47.48 | 47.99 | 46.20 | 47.03 | 915,650 | -0.84(-1.75%) |
Feb 17, 2021 | 47.82 | 48.63 | 46.65 | 47.87 | 1,161,124 | -0.13(-0.27%) |
Feb 16, 2021 | 48.73 | 48.79 | 47.40 | 48.00 | 1,359,475 | +0.81(+1.72%) |
Feb 12, 2021 | 45.23 | 47.21 | 45.13 | 47.19 | 2,003,800 | +2.33(+5.19%) |
Feb 11, 2021 | 44.57 | 45.18 | 42.62 | 44.86 | 2,184,497 | +2.00(+4.67%) |
Feb 10, 2021 | 44.11 | 44.63 | 42.53 | 42.86 | 663,647 | -0.65(-1.49%) |
Feb 09, 2021 | 43.00 | 43.51 | 42.88 | 43.51 | 498,581 | +0.21(+0.48%) |
Feb 08, 2021 | 42.51 | 43.60 | 42.51 | 43.30 | 757,578 | +1.00(+2.36%) |
Feb 05, 2021 | 42.00 | 42.64 | 41.66 | 42.30 | 809,900 | +0.17(+0.40%) |
Feb 04, 2021 | 42.25 | 42.50 | 41.82 | 42.13 | 509,611 | -0.06(-0.14%) |
Feb 03, 2021 | 42.12 | 42.48 | 41.46 | 42.19 | 526,978 | +0.37(+0.88%) |
Feb 02, 2021 | 41.89 | 42.97 | 41.59 | 41.82 | 811,989 | +0.68(+1.65%) |
Feb 01, 2021 | 40.01 | 41.17 | 40.01 | 41.14 | 1,226,070 | +1.25(+3.13%) |
Jan 29, 2021 | 39.00 | 40.07 | 38.13 | 39.89 | 999,800 | +0.85(+2.18%) |
Jan 28, 2021 | 39.63 | 39.65 | 37.94 | 39.04 | 1,680,909 | +0.44(+1.14%) |
Jan 27, 2021 | 39.77 | 40.18 | 38.49 | 38.60 | 1,445,756 | -2.05(-5.04%) |
Jan 26, 2021 | 42.39 | 43.38 | 40.52 | 40.65 | 2,780,580 | -1.78(-4.20%) |
Jan 25, 2021 | 42.50 | 43.21 | 41.16 | 42.43 | 3,431,153 | +0.73(+1.75%) |
Jan 22, 2021 | 40.50 | 42.37 | 40.11 | 41.70 | 10,487,100 | +0.57(+1.39%) |
Jan 21, 2021 | 41.93 | 42.44 | 40.15 | 41.13 | 1,002,883 | -0.52(-1.25%) |
Jan 20, 2021 | 42.00 | 42.50 | 41.12 | 41.65 | 1,181,753 | -0.60(-1.42%) |
Jan 19, 2021 | 41.77 | 42.62 | 41.28 | 42.25 | 933,702 | +1.02(+2.47%) |
Jan 15, 2021 | 41.06 | 41.66 | 40.22 | 41.23 | 656,900 | -0.10(-0.24%) |
Jan 14, 2021 | 40.79 | 41.52 | 39.91 | 41.33 | 842,122 | +1.04(+2.58%) |
Jan 13, 2021 | 40.65 | 40.83 | 39.51 | 40.29 | 758,200 | -0.28(-0.69%) |
Jan 12, 2021 | 40.40 | 41.00 | 39.73 | 40.57 | 670,212 | +0.13(+0.32%) |
Jan 11, 2021 | 39.05 | 40.48 | 38.87 | 40.44 | 710,053 | +0.98(+2.48%) |
Jan 08, 2021 | 40.00 | 40.45 | 39.00 | 39.46 | 1,019,100 | -0.47(-1.18%) |
Jan 07, 2021 | 38.88 | 39.98 | 38.77 | 39.93 | 629,678 | +1.25(+3.23%) |
Jan 06, 2021 | 37.56 | 38.74 | 37.42 | 38.68 | 996,989 | +1.11(+2.95%) |
Jan 05, 2021 | 37.43 | 38.28 | 37.36 | 37.57 | 534,070 | -0.03(-0.08%) |