Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 43.35 | 45.53 | 43.05 | 45.14 | 483,387 | +2.45(+5.74%) |
Mar 30, 2021 | 41.71 | 42.79 | 40.84 | 42.69 | 398,448 | +0.55(+1.31%) |
Mar 29, 2021 | 43.51 | 43.68 | 41.72 | 42.14 | 449,321 | -1.36(-3.13%) |
Mar 26, 2021 | 42.85 | 44.74 | 42.35 | 43.50 | 340,700 | +0.68(+1.59%) |
Mar 25, 2021 | 42.16 | 42.92 | 40.63 | 42.82 | 386,881 | +0.04(+0.09%) |
Mar 24, 2021 | 42.78 | 43.09 | 41.01 | 42.78 | 761,590 | +0.13(+0.30%) |
Mar 23, 2021 | 44.06 | 45.58 | 42.03 | 42.65 | 1,129,855 | -1.46(-3.31%) |
Mar 22, 2021 | 44.65 | 46.13 | 43.30 | 44.11 | 1,501,930 | +0.25(+0.57%) |
Mar 19, 2021 | 43.18 | 44.61 | 42.40 | 43.86 | 3,319,600 | +1.04(+2.43%) |
Mar 18, 2021 | 46.05 | 46.72 | 42.33 | 42.82 | 1,269,222 | -3.82(-8.19%) |
Mar 17, 2021 | 44.32 | 47.99 | 43.60 | 46.64 | 1,527,937 | +1.73(+3.85%) |
Mar 16, 2021 | 47.27 | 47.45 | 44.28 | 44.91 | 958,577 | -1.87(-4.00%) |
Mar 15, 2021 | 46.30 | 47.19 | 45.44 | 46.78 | 629,443 | +0.46(+0.99%) |
Mar 12, 2021 | 46.11 | 47.88 | 45.02 | 46.32 | 957,500 | -0.68(-1.45%) |
Mar 11, 2021 | 46.62 | 48.09 | 46.00 | 47.00 | 1,637,194 | +1.48(+3.25%) |
Mar 10, 2021 | 45.78 | 46.86 | 45.08 | 45.52 | 867,855 | +0.25(+0.55%) |
Mar 09, 2021 | 43.49 | 46.25 | 43.49 | 45.27 | 827,041 | +3.02(+7.15%) |
Mar 08, 2021 | 43.89 | 44.86 | 42.05 | 42.25 | 907,138 | -1.23(-2.83%) |
Mar 05, 2021 | 44.81 | 44.81 | 40.78 | 43.48 | 1,083,100 | -1.01(-2.27%) |
Mar 04, 2021 | 46.38 | 47.33 | 43.21 | 44.49 | 870,987 | -2.25(-4.81%) |
Mar 03, 2021 | 49.04 | 49.44 | 46.27 | 46.74 | 631,922 | -2.78(-5.61%) |
Mar 02, 2021 | 49.54 | 50.28 | 48.51 | 49.52 | 973,037 | +0.06(+0.12%) |
Mar 01, 2021 | 48.49 | 50.65 | 47.50 | 49.46 | 1,393,462 | +2.16(+4.57%) |
Feb 26, 2021 | 48.22 | 48.35 | 45.12 | 47.30 | 1,466,700 | -0.20(-0.42%) |
Feb 25, 2021 | 49.06 | 50.38 | 47.20 | 47.50 | 1,389,886 | -2.17(-4.37%) |
Feb 24, 2021 | 49.20 | 51.69 | 48.35 | 49.67 | 988,436 | +0.05(+0.10%) |
Feb 23, 2021 | 51.63 | 51.69 | 47.41 | 49.62 | 2,661,948 | -2.66(-5.09%) |
Feb 22, 2021 | 52.25 | 53.31 | 51.01 | 52.28 | 1,166,917 | -1.57(-2.92%) |
Feb 19, 2021 | 57.15 | 57.75 | 52.84 | 53.85 | 1,413,400 | -3.10(-5.44%) |
Feb 18, 2021 | 57.20 | 58.78 | 56.49 | 56.95 | 482,486 | -0.88(-1.52%) |
Feb 17, 2021 | 58.48 | 58.56 | 55.79 | 57.83 | 524,932 | -0.47(-0.81%) |
Feb 16, 2021 | 57.80 | 59.29 | 55.12 | 58.30 | 645,047 | +0.26(+0.45%) |
Feb 12, 2021 | 58.12 | 58.66 | 56.77 | 58.04 | 584,100 | -0.01(-0.02%) |
Feb 11, 2021 | 58.17 | 59.12 | 56.74 | 58.05 | 778,923 | -1.31(-2.21%) |
Feb 10, 2021 | 57.35 | 59.40 | 55.97 | 59.36 | 655,325 | +2.92(+5.17%) |
Feb 09, 2021 | 53.83 | 58.57 | 52.71 | 56.44 | 655,153 | +2.09(+3.85%) |
Feb 08, 2021 | 55.04 | 56.36 | 53.64 | 54.35 | 509,478 | +0.00(+0.00%) |
Feb 05, 2021 | 54.95 | 55.99 | 53.56 | 54.35 | 332,500 | -0.22(-0.40%) |
Feb 04, 2021 | 52.64 | 55.50 | 52.33 | 54.57 | 752,538 | +2.34(+4.48%) |
Feb 03, 2021 | 50.98 | 52.69 | 50.05 | 52.23 | 722,037 | +2.07(+4.13%) |
Feb 02, 2021 | 52.52 | 53.44 | 49.10 | 50.16 | 1,223,103 | -1.97(-3.78%) |
Feb 01, 2021 | 48.41 | 53.38 | 47.80 | 52.13 | 1,848,435 | +3.79(+7.84%) |
Jan 29, 2021 | 45.99 | 50.84 | 45.17 | 48.34 | 5,736,700 | +1.39(+2.96%) |
Jan 28, 2021 | 48.92 | 49.65 | 46.32 | 46.95 | 691,164 | -2.12(-4.32%) |
Jan 27, 2021 | 51.49 | 53.50 | 47.65 | 49.07 | 736,653 | -3.78(-7.15%) |
Jan 26, 2021 | 51.93 | 52.91 | 50.87 | 52.85 | 288,363 | +0.93(+1.79%) |
Jan 25, 2021 | 50.73 | 52.73 | 49.94 | 51.92 | 450,056 | +1.96(+3.92%) |
Jan 22, 2021 | 49.99 | 51.26 | 49.77 | 49.96 | 416,400 | -0.25(-0.50%) |
Jan 21, 2021 | 49.83 | 50.93 | 49.42 | 50.21 | 637,381 | +0.79(+1.60%) |
Jan 20, 2021 | 48.49 | 50.72 | 48.10 | 49.42 | 837,704 | +1.34(+2.79%) |
Jan 19, 2021 | 46.55 | 48.08 | 46.25 | 48.08 | 417,890 | +2.33(+5.09%) |
Jan 15, 2021 | 47.03 | 48.08 | 45.26 | 45.75 | 389,200 | -1.18(-2.51%) |
Jan 14, 2021 | 48.55 | 51.13 | 46.89 | 46.93 | 628,060 | -0.46(-0.97%) |
Jan 13, 2021 | 45.12 | 48.59 | 44.51 | 47.39 | 618,745 | +2.48(+5.52%) |
Jan 12, 2021 | 44.72 | 45.50 | 43.67 | 44.91 | 461,678 | +0.19(+0.42%) |
Jan 11, 2021 | 43.60 | 45.15 | 42.97 | 44.72 | 367,653 | +1.14(+2.62%) |
Jan 08, 2021 | 40.44 | 43.73 | 39.50 | 43.58 | 604,900 | +1.48(+3.52%) |
Jan 07, 2021 | 41.22 | 42.47 | 40.36 | 42.10 | 446,565 | +1.45(+3.57%) |
Jan 06, 2021 | 42.06 | 42.06 | 40.15 | 40.65 | 408,891 | -1.50(-3.56%) |
Jan 05, 2021 | 41.45 | 42.34 | 40.30 | 42.15 | 353,802 | +0.67(+1.62%) |