Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 46.85 | 47.61 | 46.21 | 47.26 | 555,378 | +0.19(+0.40%) |
Mar 30, 2021 | 46.00 | 48.16 | 46.00 | 47.07 | 776,259 | +1.07(+2.34%) |
Mar 29, 2021 | 46.39 | 47.27 | 45.66 | 45.99 | 585,136 | -1.05(-2.22%) |
Mar 26, 2021 | 47.55 | 47.55 | 45.75 | 47.04 | 550,749 | -0.01(-0.02%) |
Mar 25, 2021 | 44.86 | 47.34 | 43.86 | 47.05 | 390,063 | +2.13(+4.74%) |
Mar 24, 2021 | 46.13 | 46.14 | 44.77 | 44.92 | 348,147 | -0.23(-0.51%) |
Mar 23, 2021 | 46.15 | 46.24 | 44.55 | 45.15 | 366,703 | -1.01(-2.18%) |
Mar 22, 2021 | 46.86 | 47.08 | 45.18 | 46.15 | 436,680 | -0.68(-1.44%) |
Mar 19, 2021 | 47.16 | 47.51 | 46.80 | 46.83 | 196,478 | -0.73(-1.54%) |
Mar 18, 2021 | 48.41 | 48.80 | 46.72 | 47.56 | 506,072 | -1.14(-2.34%) |
Mar 17, 2021 | 48.11 | 49.46 | 48.00 | 48.70 | 832,373 | -0.10(-0.20%) |
Mar 16, 2021 | 49.94 | 49.94 | 48.13 | 48.80 | 783,244 | -0.83(-1.67%) |
Mar 15, 2021 | 49.24 | 49.92 | 48.56 | 49.63 | 459,392 | +0.30(+0.62%) |
Mar 12, 2021 | 48.04 | 49.42 | 47.66 | 49.32 | 384,862 | +1.95(+4.12%) |
Mar 11, 2021 | 46.41 | 47.38 | 46.12 | 47.37 | 439,866 | +1.45(+3.15%) |
Mar 10, 2021 | 46.91 | 47.75 | 45.66 | 45.93 | 900,182 | -1.12(-2.39%) |
Mar 09, 2021 | 48.84 | 48.84 | 46.59 | 47.05 | 756,383 | -1.24(-2.56%) |
Mar 08, 2021 | 48.23 | 49.88 | 47.86 | 48.29 | 494,065 | +0.31(+0.65%) |
Mar 05, 2021 | 48.27 | 48.27 | 45.38 | 47.97 | 538,450 | +0.39(+0.82%) |
Mar 04, 2021 | 48.99 | 49.23 | 46.72 | 47.58 | 351,901 | -0.89(-1.84%) |
Mar 03, 2021 | 47.45 | 48.54 | 47.09 | 48.48 | 342,632 | +1.53(+3.26%) |
Mar 02, 2021 | 47.22 | 47.81 | 46.26 | 46.94 | 464,986 | -0.29(-0.62%) |
Mar 01, 2021 | 47.49 | 48.19 | 47.02 | 47.24 | 751,702 | +0.47(+1.00%) |
Feb 26, 2021 | 46.27 | 47.54 | 46.05 | 46.77 | 560,105 | +0.60(+1.30%) |
Feb 25, 2021 | 46.14 | 47.66 | 45.68 | 46.17 | 492,262 | -0.11(-0.25%) |
Feb 24, 2021 | 46.13 | 47.35 | 45.61 | 46.29 | 664,031 | +0.95(+2.10%) |
Feb 23, 2021 | 45.92 | 46.08 | 42.36 | 45.34 | 379,556 | -0.32(-0.71%) |
Feb 22, 2021 | 44.17 | 46.56 | 44.17 | 45.66 | 960,395 | +1.45(+3.27%) |
Feb 19, 2021 | 44.52 | 45.56 | 44.03 | 44.21 | 633,588 | +0.73(+1.68%) |
Feb 18, 2021 | 43.06 | 44.48 | 42.82 | 43.48 | 419,983 | +0.44(+1.02%) |
Feb 17, 2021 | 41.14 | 43.40 | 41.14 | 43.04 | 860,537 | +1.57(+3.78%) |
Feb 16, 2021 | 40.82 | 42.50 | 40.82 | 41.47 | 482,404 | +0.62(+1.51%) |
Feb 12, 2021 | 40.96 | 41.54 | 40.76 | 40.86 | 373,929 | +0.10(+0.23%) |
Feb 11, 2021 | 42.26 | 42.26 | 40.44 | 40.76 | 644,731 | -1.03(-2.46%) |
Feb 10, 2021 | 42.24 | 42.72 | 41.47 | 41.79 | 305,601 | -0.26(-0.61%) |
Feb 09, 2021 | 42.38 | 42.80 | 41.89 | 42.05 | 260,986 | -0.14(-0.34%) |
Feb 08, 2021 | 42.03 | 43.09 | 41.87 | 42.19 | 495,286 | +0.51(+1.23%) |
Feb 05, 2021 | 42.81 | 43.70 | 41.66 | 41.67 | 549,383 | -0.49(-1.15%) |
Feb 04, 2021 | 40.36 | 42.68 | 40.36 | 42.16 | 782,795 | +1.86(+4.63%) |
Feb 03, 2021 | 40.08 | 40.87 | 40.04 | 40.29 | 464,912 | +0.40(+1.00%) |
Feb 02, 2021 | 38.44 | 40.06 | 38.38 | 39.90 | 493,958 | +1.66(+4.33%) |
Feb 01, 2021 | 38.81 | 38.97 | 37.42 | 38.24 | 230,057 | +0.10(+0.25%) |
Jan 29, 2021 | 38.44 | 38.78 | 37.36 | 38.15 | 296,242 | -0.36(-0.94%) |
Jan 28, 2021 | 37.56 | 38.81 | 36.65 | 38.51 | 427,846 | +1.86(+5.09%) |
Jan 27, 2021 | 38.05 | 39.48 | 35.95 | 36.64 | 761,151 | -2.06(-5.33%) |
Jan 26, 2021 | 39.80 | 39.91 | 38.53 | 38.71 | 427,210 | -0.68(-1.74%) |
Jan 25, 2021 | 38.76 | 39.44 | 38.11 | 39.39 | 551,958 | +0.29(+0.73%) |
Jan 22, 2021 | 39.28 | 39.77 | 38.60 | 39.11 | 244,520 | -0.18(-0.46%) |
Jan 21, 2021 | 39.51 | 40.12 | 38.73 | 39.29 | 312,721 | -0.44(-1.10%) |
Jan 20, 2021 | 39.95 | 40.10 | 39.33 | 39.72 | 383,179 | +0.03(+0.07%) |
Jan 19, 2021 | 39.93 | 39.95 | 38.32 | 39.70 | 477,289 | +0.22(+0.55%) |
Jan 15, 2021 | 39.76 | 39.91 | 38.48 | 39.48 | 293,929 | -0.45(-1.12%) |
Jan 14, 2021 | 40.04 | 40.42 | 39.60 | 39.92 | 1,333,693 | +0.15(+0.38%) |
Jan 13, 2021 | 40.14 | 40.23 | 39.17 | 39.77 | 317,341 | -0.04(-0.10%) |
Jan 12, 2021 | 40.15 | 40.42 | 39.32 | 39.81 | 390,714 | +0.10(+0.24%) |
Jan 11, 2021 | 39.36 | 39.95 | 38.68 | 39.71 | 382,531 | +0.37(+0.94%) |
Jan 08, 2021 | 39.31 | 39.88 | 38.82 | 39.34 | 347,227 | -0.23(-0.58%) |
Jan 07, 2021 | 39.69 | 39.99 | 38.79 | 39.57 | 314,075 | +0.10(+0.24%) |
Jan 06, 2021 | 39.26 | 39.98 | 39.14 | 39.48 | 648,153 | +0.72(+1.87%) |
Jan 05, 2021 | 37.27 | 38.92 | 37.22 | 38.75 | 446,991 | +1.05(+2.78%) |