Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 51.44 | 52.54 | 51.02 | 51.77 | 1,042,680 | +0.77(+1.50%) |
Mar 30, 2021 | 49.42 | 51.28 | 49.23 | 51.00 | 486,886 | +1.41(+2.85%) |
Mar 29, 2021 | 51.09 | 51.85 | 49.36 | 49.59 | 619,122 | -1.50(-2.93%) |
Mar 26, 2021 | 49.78 | 51.20 | 49.18 | 51.09 | 420,967 | +1.83(+3.72%) |
Mar 25, 2021 | 46.92 | 49.68 | 46.16 | 49.26 | 937,661 | +1.59(+3.33%) |
Mar 24, 2021 | 48.27 | 49.75 | 47.66 | 47.67 | 535,045 | -0.30(-0.64%) |
Mar 23, 2021 | 49.44 | 49.77 | 47.55 | 47.98 | 524,911 | -1.59(-3.22%) |
Mar 22, 2021 | 50.44 | 50.48 | 48.63 | 49.57 | 456,731 | -0.13(-0.26%) |
Mar 19, 2021 | 49.27 | 50.45 | 48.55 | 49.71 | 1,401,849 | +0.55(+1.12%) |
Mar 18, 2021 | 51.94 | 51.94 | 48.92 | 49.16 | 688,365 | -3.31(-6.31%) |
Mar 17, 2021 | 50.54 | 52.51 | 49.77 | 52.47 | 747,953 | +1.43(+2.80%) |
Mar 16, 2021 | 51.08 | 52.29 | 50.82 | 51.04 | 561,261 | -0.04(-0.09%) |
Mar 15, 2021 | 50.24 | 51.08 | 49.81 | 51.08 | 705,616 | +0.98(+1.97%) |
Mar 12, 2021 | 49.55 | 50.49 | 48.40 | 50.10 | 722,265 | -2.20(-4.20%) |
Mar 11, 2021 | 53.12 | 53.67 | 51.97 | 52.29 | 606,468 | -0.24(-0.45%) |
Mar 10, 2021 | 50.05 | 52.72 | 49.77 | 52.53 | 556,086 | +3.02(+6.11%) |
Mar 09, 2021 | 50.86 | 51.52 | 49.24 | 49.50 | 780,051 | -0.66(-1.32%) |
Mar 08, 2021 | 48.23 | 50.62 | 48.23 | 50.17 | 863,435 | +2.35(+4.92%) |
Mar 05, 2021 | 45.46 | 47.83 | 44.29 | 47.81 | 926,152 | +2.89(+6.44%) |
Mar 04, 2021 | 46.15 | 47.18 | 43.47 | 44.92 | 904,007 | -1.06(-2.31%) |
Mar 03, 2021 | 46.92 | 47.10 | 44.96 | 45.98 | 1,166,128 | -0.93(-1.99%) |
Mar 02, 2021 | 46.53 | 47.30 | 45.43 | 46.92 | 1,063,134 | +0.85(+1.85%) |
Mar 01, 2021 | 46.27 | 46.66 | 45.64 | 46.06 | 710,999 | +0.41(+0.90%) |
Feb 26, 2021 | 44.49 | 46.33 | 44.31 | 45.65 | 820,691 | +1.77(+4.03%) |
Feb 25, 2021 | 47.08 | 47.12 | 43.83 | 43.88 | 727,924 | -3.51(-7.41%) |
Feb 24, 2021 | 46.24 | 47.45 | 45.08 | 47.40 | 691,243 | +1.05(+2.26%) |
Feb 23, 2021 | 45.31 | 46.51 | 44.25 | 46.35 | 619,667 | +0.74(+1.63%) |
Feb 22, 2021 | 46.18 | 46.66 | 45.50 | 45.60 | 577,397 | -0.86(-1.84%) |
Feb 19, 2021 | 45.89 | 46.72 | 45.62 | 46.46 | 494,174 | +0.85(+1.86%) |
Feb 18, 2021 | 45.87 | 46.39 | 45.58 | 45.61 | 506,984 | -0.20(-0.44%) |
Feb 17, 2021 | 45.42 | 46.12 | 45.00 | 45.81 | 563,826 | -0.11(-0.25%) |
Feb 16, 2021 | 48.47 | 48.47 | 45.75 | 45.93 | 783,639 | -2.61(-5.37%) |
Feb 12, 2021 | 48.78 | 49.15 | 48.15 | 48.53 | 568,151 | -0.73(-1.49%) |
Feb 11, 2021 | 48.44 | 49.59 | 48.02 | 49.27 | 768,295 | +1.35(+2.81%) |
Feb 10, 2021 | 48.14 | 48.57 | 46.89 | 47.92 | 997,148 | -0.06(-0.12%) |
Feb 09, 2021 | 48.74 | 48.86 | 47.68 | 47.98 | 724,051 | -0.76(-1.56%) |
Feb 08, 2021 | 47.58 | 49.07 | 47.48 | 48.73 | 761,807 | +1.56(+3.30%) |
Feb 05, 2021 | 45.70 | 47.54 | 45.18 | 47.18 | 916,935 | +1.98(+4.38%) |
Feb 04, 2021 | 44.35 | 45.67 | 43.75 | 45.20 | 943,681 | +0.88(+1.99%) |
Feb 03, 2021 | 44.93 | 45.34 | 43.44 | 44.32 | 679,296 | +0.10(+0.22%) |
Feb 02, 2021 | 43.11 | 45.03 | 41.90 | 44.22 | 1,035,913 | +1.11(+2.59%) |
Feb 01, 2021 | 42.09 | 43.39 | 41.46 | 43.11 | 784,984 | +1.40(+3.36%) |
Jan 29, 2021 | 42.47 | 42.47 | 41.35 | 41.70 | 714,862 | -1.06(-2.47%) |
Jan 28, 2021 | 43.27 | 43.38 | 42.16 | 42.76 | 668,251 | -0.32(-0.74%) |
Jan 27, 2021 | 42.13 | 44.50 | 41.87 | 43.08 | 709,437 | -0.09(-0.20%) |
Jan 26, 2021 | 44.62 | 45.40 | 42.74 | 43.17 | 630,708 | -1.22(-2.75%) |
Jan 25, 2021 | 45.76 | 46.53 | 44.09 | 44.39 | 979,645 | -0.31(-0.70%) |
Jan 22, 2021 | 43.30 | 44.77 | 42.27 | 44.70 | 612,204 | +1.26(+2.90%) |
Jan 21, 2021 | 42.83 | 44.69 | 42.57 | 43.44 | 930,344 | +0.87(+2.03%) |
Jan 20, 2021 | 39.32 | 42.85 | 39.15 | 42.58 | 2,004,025 | +3.40(+8.68%) |
Jan 19, 2021 | 38.88 | 39.65 | 38.73 | 39.18 | 745,429 | +0.69(+1.79%) |
Jan 15, 2021 | 37.89 | 38.93 | 37.83 | 38.49 | 446,929 | +0.41(+1.07%) |
Jan 14, 2021 | 37.98 | 38.56 | 37.56 | 38.08 | 529,870 | +0.30(+0.78%) |
Jan 13, 2021 | 38.51 | 39.63 | 37.74 | 37.78 | 441,487 | -0.22(-0.59%) |
Jan 12, 2021 | 38.14 | 38.20 | 37.51 | 38.01 | 584,767 | -0.03(-0.08%) |
Jan 11, 2021 | 36.69 | 38.52 | 36.54 | 38.04 | 537,481 | +1.03(+2.77%) |
Jan 08, 2021 | 38.96 | 38.96 | 36.57 | 37.01 | 656,610 | -1.50(-3.89%) |
Jan 07, 2021 | 36.93 | 38.59 | 36.78 | 38.51 | 885,752 | +2.01(+5.51%) |
Jan 06, 2021 | 36.57 | 36.87 | 35.77 | 36.50 | 1,345,723 | -0.47(-1.28%) |
Jan 05, 2021 | 37.01 | 37.79 | 36.54 | 36.97 | 804,147 | -1.20(-3.15%) |