Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 45.69 | 46.11 | 44.75 | 44.97 | 517,276 | -0.43(-0.95%) |
Mar 30, 2021 | 44.50 | 45.76 | 44.33 | 45.41 | 277,242 | +0.90(+2.01%) |
Mar 29, 2021 | 46.13 | 46.51 | 44.48 | 44.51 | 343,574 | -1.62(-3.51%) |
Mar 26, 2021 | 45.77 | 46.18 | 45.33 | 46.13 | 499,447 | +1.06(+2.34%) |
Mar 25, 2021 | 43.40 | 45.39 | 42.62 | 45.08 | 441,383 | +1.28(+2.93%) |
Mar 24, 2021 | 44.79 | 45.77 | 43.76 | 43.80 | 650,198 | -0.43(-0.98%) |
Mar 23, 2021 | 46.17 | 46.28 | 43.94 | 44.23 | 515,853 | -2.55(-5.46%) |
Mar 22, 2021 | 47.67 | 47.67 | 46.43 | 46.78 | 394,739 | -0.82(-1.72%) |
Mar 19, 2021 | 48.23 | 48.23 | 45.97 | 47.60 | 1,717,619 | -0.76(-1.58%) |
Mar 18, 2021 | 48.54 | 49.81 | 48.18 | 48.37 | 388,037 | -0.23(-0.47%) |
Mar 17, 2021 | 47.46 | 48.61 | 47.16 | 48.59 | 352,713 | +1.09(+2.30%) |
Mar 16, 2021 | 47.85 | 47.89 | 46.90 | 47.50 | 237,990 | -0.74(-1.53%) |
Mar 15, 2021 | 47.70 | 48.24 | 46.82 | 48.24 | 366,634 | +0.21(+0.43%) |
Mar 12, 2021 | 48.30 | 48.32 | 47.61 | 48.03 | 382,870 | +0.19(+0.39%) |
Mar 11, 2021 | 48.32 | 48.64 | 47.62 | 47.85 | 361,646 | -0.34(-0.70%) |
Mar 10, 2021 | 46.87 | 48.27 | 46.84 | 48.18 | 409,549 | +1.54(+3.30%) |
Mar 09, 2021 | 47.38 | 47.74 | 46.13 | 46.64 | 387,463 | -0.48(-1.02%) |
Mar 08, 2021 | 46.76 | 47.36 | 46.29 | 47.12 | 501,882 | +0.37(+0.78%) |
Mar 05, 2021 | 45.39 | 46.85 | 44.45 | 46.76 | 590,605 | +2.26(+5.08%) |
Mar 04, 2021 | 45.26 | 45.84 | 43.71 | 44.49 | 463,133 | -0.94(-2.07%) |
Mar 03, 2021 | 44.48 | 45.96 | 44.14 | 45.43 | 522,406 | +1.23(+2.78%) |
Mar 02, 2021 | 44.89 | 44.96 | 43.85 | 44.20 | 306,782 | -0.55(-1.24%) |
Mar 01, 2021 | 44.44 | 44.96 | 44.07 | 44.76 | 621,765 | +1.15(+2.63%) |
Feb 26, 2021 | 43.73 | 44.18 | 42.35 | 43.61 | 521,999 | -0.04(-0.09%) |
Feb 25, 2021 | 45.06 | 45.86 | 43.59 | 43.65 | 559,005 | -0.99(-2.21%) |
Feb 24, 2021 | 43.10 | 45.23 | 43.00 | 44.64 | 1,038,734 | +1.76(+4.12%) |
Feb 23, 2021 | 42.59 | 43.25 | 42.32 | 42.87 | 423,210 | -0.01(-0.02%) |
Feb 22, 2021 | 41.80 | 43.27 | 41.65 | 42.88 | 479,885 | +0.97(+2.31%) |
Feb 19, 2021 | 41.59 | 42.21 | 41.40 | 41.91 | 319,698 | +0.61(+1.48%) |
Feb 18, 2021 | 41.33 | 41.61 | 40.93 | 41.30 | 268,886 | -0.19(-0.45%) |
Feb 17, 2021 | 41.69 | 42.00 | 41.09 | 41.49 | 265,594 | -0.60(-1.43%) |
Feb 16, 2021 | 42.66 | 42.66 | 41.88 | 42.09 | 251,424 | -0.28(-0.66%) |
Feb 12, 2021 | 42.36 | 42.65 | 41.81 | 42.37 | 258,549 | -0.35(-0.81%) |
Feb 11, 2021 | 42.48 | 42.95 | 41.53 | 42.72 | 380,745 | +0.54(+1.29%) |
Feb 10, 2021 | 42.73 | 42.80 | 41.83 | 42.18 | 341,365 | -0.40(-0.95%) |
Feb 09, 2021 | 43.40 | 43.40 | 42.53 | 42.58 | 374,801 | -0.82(-1.88%) |
Feb 08, 2021 | 42.76 | 43.41 | 42.34 | 43.40 | 333,973 | +0.98(+2.30%) |
Feb 05, 2021 | 41.75 | 42.42 | 40.93 | 42.42 | 251,092 | +1.26(+3.06%) |
Feb 04, 2021 | 43.51 | 44.08 | 39.89 | 41.16 | 684,470 | +0.12(+0.30%) |
Feb 03, 2021 | 40.88 | 41.20 | 40.21 | 41.04 | 362,725 | -0.08(-0.21%) |
Feb 02, 2021 | 40.57 | 41.23 | 40.12 | 41.12 | 289,392 | +1.25(+3.13%) |
Feb 01, 2021 | 38.91 | 39.97 | 38.24 | 39.88 | 247,206 | +1.30(+3.36%) |
Jan 29, 2021 | 39.45 | 39.65 | 38.58 | 38.58 | 465,751 | -0.86(-2.19%) |
Jan 28, 2021 | 39.32 | 39.77 | 39.12 | 39.44 | 346,996 | +0.35(+0.89%) |
Jan 27, 2021 | 40.06 | 40.66 | 38.93 | 39.10 | 433,012 | -2.07(-5.04%) |
Jan 26, 2021 | 41.62 | 41.62 | 40.67 | 41.17 | 371,912 | +0.05(+0.11%) |
Jan 25, 2021 | 41.08 | 41.59 | 40.52 | 41.12 | 229,983 | -0.41(-0.99%) |
Jan 22, 2021 | 40.32 | 41.64 | 40.15 | 41.54 | 304,251 | +0.69(+1.68%) |
Jan 21, 2021 | 41.05 | 41.11 | 40.60 | 40.85 | 365,723 | -0.20(-0.48%) |
Jan 20, 2021 | 40.55 | 41.37 | 40.55 | 41.05 | 315,652 | +0.54(+1.34%) |
Jan 19, 2021 | 41.22 | 41.32 | 40.16 | 40.50 | 302,079 | -0.31(-0.76%) |
Jan 15, 2021 | 40.91 | 41.57 | 40.42 | 40.81 | 514,436 | -0.88(-2.12%) |
Jan 14, 2021 | 41.27 | 41.98 | 40.96 | 41.70 | 244,732 | +0.78(+1.90%) |
Jan 13, 2021 | 41.18 | 41.53 | 40.86 | 40.92 | 269,833 | -0.42(-1.02%) |
Jan 12, 2021 | 40.74 | 41.50 | 40.37 | 41.34 | 284,650 | +0.71(+1.76%) |
Jan 11, 2021 | 39.28 | 40.69 | 38.48 | 40.63 | 304,922 | +0.63(+1.57%) |
Jan 08, 2021 | 40.80 | 40.87 | 39.27 | 40.00 | 254,501 | -0.79(-1.93%) |
Jan 07, 2021 | 39.93 | 40.90 | 39.73 | 40.79 | 239,643 | +0.89(+2.24%) |
Jan 06, 2021 | 37.88 | 40.25 | 37.57 | 39.89 | 886,307 | +2.88(+7.79%) |
Jan 05, 2021 | 36.24 | 37.45 | 36.24 | 37.01 | 329,054 | +0.85(+2.36%) |