Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 44.38 | 46.46 | 44.00 | 45.37 | 604,921 | +0.90(+2.02%) |
Mar 30, 2021 | 42.91 | 44.90 | 41.91 | 44.47 | 953,272 | +1.00(+2.30%) |
Mar 29, 2021 | 41.41 | 44.38 | 41.41 | 43.47 | 689,055 | +1.66(+3.97%) |
Mar 26, 2021 | 41.09 | 42.91 | 40.40 | 41.81 | 936,700 | +1.03(+2.53%) |
Mar 25, 2021 | 37.40 | 41.22 | 36.25 | 40.78 | 2,527,158 | +2.68(+7.03%) |
Mar 24, 2021 | 40.65 | 40.65 | 37.87 | 38.10 | 2,346,890 | -3.93(-9.35%) |
Mar 23, 2021 | 42.43 | 43.28 | 41.46 | 42.03 | 952,230 | -0.95(-2.21%) |
Mar 22, 2021 | 43.25 | 43.93 | 41.82 | 42.98 | 922,281 | -0.61(-1.40%) |
Mar 19, 2021 | 46.00 | 46.46 | 43.07 | 43.59 | 3,418,900 | -1.78(-3.92%) |
Mar 18, 2021 | 47.44 | 47.53 | 44.50 | 45.37 | 1,051,923 | -1.87(-3.96%) |
Mar 17, 2021 | 45.00 | 48.89 | 44.32 | 47.24 | 1,148,402 | +1.01(+2.18%) |
Mar 16, 2021 | 48.86 | 49.01 | 45.14 | 46.23 | 1,054,518 | -2.30(-4.74%) |
Mar 15, 2021 | 46.52 | 49.19 | 46.40 | 48.53 | 1,067,473 | +2.52(+5.48%) |
Mar 12, 2021 | 45.96 | 47.62 | 45.02 | 46.01 | 732,600 | -1.03(-2.19%) |
Mar 11, 2021 | 44.98 | 48.29 | 44.58 | 47.04 | 1,058,850 | +3.91(+9.07%) |
Mar 10, 2021 | 44.91 | 45.97 | 43.09 | 43.13 | 1,000,204 | -0.46(-1.06%) |
Mar 09, 2021 | 41.85 | 45.00 | 40.99 | 43.59 | 1,231,046 | +4.19(+10.62%) |
Mar 08, 2021 | 40.11 | 42.45 | 39.31 | 39.41 | 1,037,946 | -0.52(-1.29%) |
Mar 05, 2021 | 39.31 | 40.09 | 34.87 | 39.92 | 1,693,700 | +0.85(+2.18%) |
Mar 04, 2021 | 43.10 | 44.76 | 38.33 | 39.07 | 1,539,401 | -5.14(-11.63%) |
Mar 03, 2021 | 46.70 | 46.97 | 43.14 | 44.21 | 871,594 | -2.35(-5.05%) |
Mar 02, 2021 | 46.72 | 47.46 | 45.59 | 46.56 | 626,258 | -0.52(-1.10%) |
Mar 01, 2021 | 45.13 | 47.62 | 45.12 | 47.08 | 672,938 | +2.76(+6.23%) |
Feb 26, 2021 | 43.78 | 45.79 | 41.14 | 44.32 | 780,000 | +0.52(+1.19%) |
Feb 25, 2021 | 46.23 | 47.41 | 43.09 | 43.80 | 1,144,323 | -2.34(-5.07%) |
Feb 24, 2021 | 46.76 | 47.56 | 44.83 | 46.14 | 735,395 | +0.90(+1.99%) |
Feb 23, 2021 | 47.04 | 47.96 | 42.59 | 45.24 | 1,041,843 | -4.72(-9.45%) |
Feb 22, 2021 | 52.50 | 54.14 | 49.64 | 49.96 | 489,587 | -2.92(-5.52%) |
Feb 19, 2021 | 52.35 | 54.20 | 52.16 | 52.88 | 484,300 | +0.68(+1.30%) |
Feb 18, 2021 | 50.95 | 52.30 | 49.84 | 52.20 | 498,240 | +0.21(+0.40%) |
Feb 17, 2021 | 53.69 | 53.70 | 49.88 | 51.99 | 633,038 | -1.77(-3.29%) |
Feb 16, 2021 | 54.50 | 54.59 | 52.84 | 53.76 | 731,360 | +0.99(+1.88%) |
Feb 12, 2021 | 51.96 | 52.96 | 51.73 | 52.77 | 867,300 | +0.76(+1.46%) |
Feb 11, 2021 | 52.10 | 52.74 | 51.05 | 52.01 | 498,402 | -0.35(-0.67%) |
Feb 10, 2021 | 56.50 | 56.72 | 51.15 | 52.36 | 572,695 | -3.56(-6.37%) |
Feb 09, 2021 | 54.51 | 56.58 | 54.01 | 55.92 | 1,166,290 | +1.38(+2.53%) |
Feb 08, 2021 | 53.87 | 56.18 | 53.57 | 54.54 | 764,469 | +1.25(+2.35%) |
Feb 05, 2021 | 54.32 | 54.48 | 51.77 | 53.29 | 565,400 | +0.22(+0.41%) |
Feb 04, 2021 | 53.75 | 54.65 | 52.57 | 53.07 | 823,354 | -0.66(-1.23%) |
Feb 03, 2021 | 53.75 | 54.08 | 52.07 | 53.73 | 732,477 | +0.20(+0.37%) |
Feb 02, 2021 | 51.90 | 54.06 | 50.60 | 53.53 | 1,070,342 | +2.42(+4.73%) |
Feb 01, 2021 | 50.84 | 51.68 | 48.64 | 51.11 | 883,060 | +0.42(+0.83%) |
Jan 29, 2021 | 52.14 | 52.80 | 49.58 | 50.69 | 862,900 | -0.63(-1.23%) |
Jan 28, 2021 | 53.87 | 54.00 | 50.01 | 51.32 | 1,572,106 | -1.56(-2.95%) |
Jan 27, 2021 | 51.93 | 55.62 | 50.11 | 52.88 | 1,341,361 | -0.70(-1.31%) |
Jan 26, 2021 | 56.75 | 57.51 | 53.45 | 53.58 | 625,430 | -1.56(-2.83%) |
Jan 25, 2021 | 58.09 | 58.11 | 53.05 | 55.14 | 1,965,178 | -3.95(-6.68%) |
Jan 22, 2021 | 57.50 | 59.69 | 56.46 | 59.09 | 1,006,600 | +0.27(+0.46%) |
Jan 21, 2021 | 57.00 | 59.93 | 56.31 | 58.82 | 918,649 | +2.84(+5.07%) |
Jan 20, 2021 | 55.25 | 57.00 | 54.04 | 55.98 | 1,249,286 | +1.14(+2.08%) |
Jan 19, 2021 | 52.33 | 54.94 | 49.01 | 54.84 | 1,094,099 | +2.49(+4.76%) |
Jan 15, 2021 | 53.10 | 54.60 | 51.06 | 52.35 | 2,546,600 | +4.59(+9.61%) |
Jan 14, 2021 | 47.51 | 49.48 | 46.65 | 47.76 | 872,318 | +0.09(+0.19%) |
Jan 13, 2021 | 46.00 | 48.42 | 45.71 | 47.67 | 700,287 | +1.52(+3.29%) |
Jan 12, 2021 | 46.63 | 48.04 | 45.03 | 46.15 | 663,236 | -0.43(-0.92%) |
Jan 11, 2021 | 48.17 | 49.26 | 45.53 | 46.58 | 890,169 | -3.09(-6.22%) |
Jan 08, 2021 | 47.66 | 51.00 | 46.00 | 49.67 | 2,164,600 | +2.75(+5.86%) |
Jan 07, 2021 | 45.00 | 47.50 | 44.60 | 46.92 | 833,280 | +2.87(+6.52%) |
Jan 06, 2021 | 42.47 | 45.00 | 41.19 | 44.05 | 719,532 | +1.51(+3.55%) |
Jan 05, 2021 | 41.81 | 42.81 | 39.65 | 42.54 | 546,014 | +1.09(+2.63%) |