Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 46.30 | 48.42 | 46.00 | 47.89 | 1,165,728 | +1.77(+3.84%) |
Mar 30, 2021 | 45.10 | 46.89 | 44.73 | 46.12 | 961,333 | +0.82(+1.81%) |
Mar 29, 2021 | 45.55 | 46.49 | 44.19 | 45.30 | 726,085 | -0.12(-0.26%) |
Mar 26, 2021 | 44.50 | 47.83 | 44.50 | 45.42 | 1,975,800 | +1.84(+4.22%) |
Mar 25, 2021 | 43.07 | 43.89 | 41.05 | 43.58 | 1,962,982 | +0.22(+0.51%) |
Mar 24, 2021 | 42.02 | 44.08 | 41.57 | 43.36 | 1,236,810 | +2.10(+5.09%) |
Mar 23, 2021 | 42.10 | 43.47 | 41.22 | 41.26 | 683,051 | -2.01(-4.65%) |
Mar 22, 2021 | 41.14 | 43.65 | 40.11 | 43.27 | 836,181 | +1.67(+4.01%) |
Mar 19, 2021 | 39.21 | 41.91 | 39.21 | 41.60 | 2,859,400 | +2.40(+6.12%) |
Mar 18, 2021 | 41.55 | 42.52 | 38.69 | 39.20 | 780,470 | -2.67(-6.38%) |
Mar 17, 2021 | 40.79 | 43.40 | 40.63 | 41.87 | 878,320 | +0.57(+1.38%) |
Mar 16, 2021 | 42.50 | 42.93 | 40.21 | 41.30 | 574,874 | -1.83(-4.24%) |
Mar 15, 2021 | 44.05 | 44.53 | 42.60 | 43.13 | 570,881 | -0.50(-1.15%) |
Mar 12, 2021 | 42.57 | 44.27 | 41.66 | 43.63 | 711,100 | +0.90(+2.11%) |
Mar 11, 2021 | 43.26 | 43.39 | 41.30 | 42.73 | 695,762 | +0.26(+0.61%) |
Mar 10, 2021 | 41.03 | 42.62 | 40.34 | 42.47 | 518,128 | +1.47(+3.59%) |
Mar 09, 2021 | 39.31 | 42.84 | 38.05 | 41.00 | 400,339 | +1.50(+3.80%) |
Mar 08, 2021 | 42.91 | 43.11 | 38.03 | 39.50 | 956,601 | -3.65(-8.46%) |
Mar 05, 2021 | 45.39 | 46.13 | 41.80 | 43.15 | 801,200 | -1.13(-2.55%) |
Mar 04, 2021 | 44.51 | 45.29 | 43.30 | 44.28 | 1,924,646 | +0.14(+0.32%) |
Mar 03, 2021 | 43.76 | 46.27 | 43.22 | 44.14 | 4,738,129 | +1.05(+2.44%) |
Mar 02, 2021 | 42.21 | 43.62 | 41.60 | 43.09 | 662,268 | +0.95(+2.25%) |
Mar 01, 2021 | 43.19 | 44.20 | 41.66 | 42.14 | 584,266 | -0.61(-1.43%) |
Feb 26, 2021 | 43.73 | 43.99 | 41.41 | 42.75 | 487,700 | -0.68(-1.57%) |
Feb 25, 2021 | 44.25 | 45.10 | 42.41 | 43.43 | 653,838 | -0.19(-0.44%) |
Feb 24, 2021 | 41.66 | 44.61 | 41.66 | 43.62 | 909,353 | +2.05(+4.93%) |
Feb 23, 2021 | 39.63 | 42.00 | 37.09 | 41.57 | 884,030 | +1.55(+3.87%) |
Feb 22, 2021 | 39.19 | 40.57 | 39.08 | 40.02 | 818,996 | +1.01(+2.59%) |
Feb 19, 2021 | 38.22 | 39.04 | 38.22 | 39.01 | 626,300 | +0.82(+2.15%) |
Feb 18, 2021 | 38.70 | 38.90 | 37.00 | 38.19 | 519,597 | -0.57(-1.47%) |
Feb 17, 2021 | 37.86 | 39.17 | 37.58 | 38.76 | 845,878 | +0.84(+2.22%) |
Feb 16, 2021 | 38.33 | 38.76 | 37.25 | 37.92 | 586,881 | +0.15(+0.40%) |
Feb 12, 2021 | 36.08 | 38.32 | 35.55 | 37.77 | 297,900 | +1.53(+4.22%) |
Feb 11, 2021 | 35.00 | 36.51 | 34.31 | 36.24 | 594,614 | +1.13(+3.22%) |
Feb 10, 2021 | 34.25 | 35.96 | 33.93 | 35.11 | 1,090,010 | +1.20(+3.54%) |
Feb 09, 2021 | 33.53 | 34.20 | 33.10 | 33.91 | 542,322 | +0.31(+0.92%) |
Feb 08, 2021 | 33.01 | 34.13 | 33.00 | 33.60 | 962,933 | +0.54(+1.63%) |
Feb 05, 2021 | 33.04 | 33.94 | 32.55 | 33.06 | 419,400 | +0.44(+1.35%) |
Feb 04, 2021 | 32.65 | 32.87 | 31.83 | 32.62 | 271,899 | +0.37(+1.15%) |
Feb 03, 2021 | 31.28 | 33.05 | 30.92 | 32.25 | 694,372 | +1.25(+4.03%) |
Feb 02, 2021 | 30.68 | 31.29 | 30.06 | 31.00 | 366,137 | +0.92(+3.06%) |
Feb 01, 2021 | 28.70 | 30.81 | 28.70 | 30.08 | 467,281 | +1.47(+5.14%) |
Jan 29, 2021 | 29.89 | 30.39 | 28.56 | 28.61 | 497,500 | -0.25(-0.87%) |
Jan 28, 2021 | 28.09 | 28.92 | 27.61 | 28.86 | 656,276 | +0.26(+0.91%) |
Jan 27, 2021 | 30.09 | 30.68 | 28.04 | 28.60 | 674,902 | -2.02(-6.60%) |
Jan 26, 2021 | 32.50 | 33.40 | 30.51 | 30.62 | 791,072 | -1.88(-5.78%) |
Jan 25, 2021 | 31.34 | 32.95 | 30.40 | 32.50 | 677,606 | +1.35(+4.33%) |
Jan 22, 2021 | 28.71 | 31.49 | 28.02 | 31.15 | 922,200 | +1.97(+6.75%) |
Jan 21, 2021 | 28.63 | 30.07 | 27.52 | 29.18 | 483,703 | +0.48(+1.67%) |
Jan 20, 2021 | 28.17 | 29.39 | 28.00 | 28.70 | 291,493 | +0.94(+3.39%) |
Jan 19, 2021 | 28.23 | 28.60 | 27.51 | 27.76 | 332,834 | -0.14(-0.50%) |
Jan 15, 2021 | 28.17 | 28.65 | 27.14 | 27.90 | 473,200 | -0.77(-2.69%) |
Jan 14, 2021 | 27.34 | 28.86 | 27.31 | 28.67 | 614,670 | +1.39(+5.10%) |
Jan 13, 2021 | 28.06 | 28.06 | 26.73 | 27.28 | 842,069 | -0.70(-2.50%) |
Jan 12, 2021 | 27.97 | 28.55 | 27.14 | 27.98 | 495,129 | -0.02(-0.07%) |
Jan 11, 2021 | 27.86 | 28.28 | 26.95 | 28.00 | 169,989 | +0.01(+0.04%) |
Jan 08, 2021 | 26.14 | 28.30 | 26.14 | 27.99 | 341,800 | -0.79(-2.74%) |
Jan 07, 2021 | 29.29 | 29.99 | 28.48 | 28.78 | 565,729 | -0.52(-1.77%) |
Jan 06, 2021 | 27.76 | 30.00 | 27.45 | 29.30 | 1,389,030 | +1.64(+5.93%) |
Jan 05, 2021 | 27.16 | 28.30 | 26.84 | 27.66 | 444,130 | +0.85(+3.17%) |