Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 44.45 | 44.64 | 43.77 | 44.01 | 37,749 | -0.36(-0.80%) |
Mar 30, 2021 | 43.80 | 44.43 | 43.64 | 44.37 | 44,715 | +0.45(+1.03%) |
Mar 29, 2021 | 44.84 | 44.84 | 43.57 | 43.92 | 22,156 | -0.79(-1.77%) |
Mar 26, 2021 | 44.53 | 45.00 | 44.48 | 44.71 | 17,225 | -0.33(-0.74%) |
Mar 25, 2021 | 45.84 | 45.86 | 45.00 | 45.04 | 13,609 | -0.64(-1.39%) |
Mar 24, 2021 | 44.98 | 45.71 | 44.43 | 45.68 | 66,162 | +0.45(+1.00%) |
Mar 23, 2021 | 44.64 | 45.26 | 44.48 | 45.23 | 25,976 | +0.85(+1.91%) |
Mar 22, 2021 | 44.06 | 44.44 | 43.88 | 44.38 | 19,878 | +1.04(+2.41%) |
Mar 19, 2021 | 43.00 | 43.37 | 42.90 | 43.33 | 46,175 | +0.38(+0.89%) |
Mar 18, 2021 | 42.53 | 43.23 | 42.52 | 42.95 | 29,417 | -0.91(-2.07%) |
Mar 17, 2021 | 43.70 | 43.86 | 43.16 | 43.86 | 47,978 | -0.61(-1.37%) |
Mar 16, 2021 | 44.92 | 44.99 | 44.11 | 44.47 | 44,731 | -0.32(-0.71%) |
Mar 15, 2021 | 44.58 | 44.96 | 44.56 | 44.78 | 63,976 | +0.46(+1.04%) |
Mar 12, 2021 | 44.56 | 44.56 | 44.06 | 44.32 | 62,363 | -2.00(-4.33%) |
Mar 11, 2021 | 46.39 | 46.52 | 46.04 | 46.33 | 23,435 | -0.58(-1.23%) |
Mar 10, 2021 | 46.84 | 46.92 | 46.51 | 46.90 | 12,520 | +0.14(+0.30%) |
Mar 09, 2021 | 46.49 | 46.82 | 46.27 | 46.76 | 56,965 | +1.26(+2.76%) |
Mar 08, 2021 | 46.16 | 46.16 | 45.48 | 45.50 | 42,836 | -0.79(-1.70%) |
Mar 05, 2021 | 45.77 | 46.40 | 45.69 | 46.29 | 59,146 | +0.20(+0.42%) |
Mar 04, 2021 | 46.73 | 46.84 | 45.62 | 46.09 | 57,288 | -0.58(-1.24%) |
Mar 03, 2021 | 46.65 | 47.00 | 46.25 | 46.67 | 54,612 | -1.05(-2.20%) |
Mar 02, 2021 | 47.36 | 47.73 | 47.22 | 47.72 | 17,315 | +0.01(+0.02%) |
Mar 01, 2021 | 47.44 | 47.88 | 47.04 | 47.71 | 107,854 | -1.37(-2.79%) |
Feb 26, 2021 | 47.31 | 49.08 | 46.75 | 49.08 | 90,899 | +3.08(+6.70%) |
Feb 25, 2021 | 46.60 | 46.85 | 44.51 | 46.00 | 119,183 | -1.57(-3.30%) |
Feb 24, 2021 | 46.56 | 47.68 | 46.31 | 47.57 | 45,481 | -0.54(-1.12%) |
Feb 23, 2021 | 47.96 | 48.44 | 47.78 | 48.11 | 27,874 | -0.29(-0.60%) |
Feb 22, 2021 | 48.89 | 49.41 | 48.12 | 48.40 | 39,296 | -0.74(-1.50%) |
Feb 19, 2021 | 49.69 | 49.82 | 48.83 | 49.13 | 33,827 | -1.37(-2.70%) |
Feb 18, 2021 | 50.08 | 50.70 | 49.89 | 50.50 | 21,068 | -0.38(-0.74%) |
Feb 17, 2021 | 50.97 | 51.13 | 50.38 | 50.87 | 15,604 | +0.59(+1.17%) |
Feb 16, 2021 | 50.48 | 50.74 | 50.08 | 50.29 | 74,296 | -1.52(-2.94%) |
Feb 12, 2021 | 52.20 | 52.33 | 51.81 | 51.81 | 30,818 | -1.36(-2.56%) |
Feb 11, 2021 | 53.64 | 53.68 | 53.00 | 53.17 | 42,168 | -0.52(-0.97%) |
Feb 10, 2021 | 53.34 | 53.69 | 53.26 | 53.69 | 37,891 | +0.68(+1.28%) |
Feb 09, 2021 | 53.44 | 53.57 | 52.96 | 53.01 | 24,405 | +0.10(+0.20%) |
Feb 08, 2021 | 52.69 | 53.38 | 52.50 | 52.91 | 26,914 | +0.43(+0.83%) |
Feb 05, 2021 | 53.24 | 53.44 | 52.47 | 52.47 | 31,544 | -0.90(-1.68%) |
Feb 04, 2021 | 53.38 | 53.49 | 53.10 | 53.37 | 27,296 | -0.32(-0.59%) |
Feb 03, 2021 | 54.26 | 54.34 | 53.67 | 53.69 | 68,776 | -1.01(-1.85%) |
Feb 02, 2021 | 54.47 | 54.70 | 54.30 | 54.70 | 27,895 | -0.66(-1.20%) |
Feb 01, 2021 | 55.10 | 55.59 | 55.01 | 55.36 | 69,809 | +0.05(+0.09%) |
Jan 29, 2021 | 54.85 | 55.51 | 54.76 | 55.32 | 77,202 | -0.64(-1.14%) |
Jan 28, 2021 | 56.22 | 56.28 | 55.36 | 55.95 | 99,225 | -0.64(-1.12%) |
Jan 27, 2021 | 56.79 | 57.08 | 56.47 | 56.59 | 59,278 | +0.31(+0.55%) |
Jan 26, 2021 | 56.09 | 56.40 | 55.97 | 56.28 | 71,091 | -0.13(-0.22%) |
Jan 25, 2021 | 55.86 | 56.46 | 55.80 | 56.41 | 43,978 | +1.29(+2.34%) |
Jan 22, 2021 | 55.12 | 55.28 | 54.86 | 55.11 | 58,939 | +0.31(+0.57%) |
Jan 21, 2021 | 54.90 | 54.99 | 54.65 | 54.80 | 21,346 | -0.80(-1.43%) |
Jan 20, 2021 | 55.27 | 55.60 | 55.13 | 55.60 | 94,951 | +0.11(+0.19%) |
Jan 19, 2021 | 55.00 | 55.53 | 54.92 | 55.49 | 137,317 | +0.31(+0.56%) |
Jan 15, 2021 | 55.36 | 55.55 | 54.91 | 55.18 | 169,657 | +0.41(+0.76%) |
Jan 14, 2021 | 55.79 | 55.79 | 54.47 | 54.77 | 96,561 | -1.01(-1.81%) |
Jan 13, 2021 | 55.06 | 56.02 | 55.04 | 55.78 | 54,829 | +1.20(+2.21%) |
Jan 12, 2021 | 54.43 | 54.67 | 53.81 | 54.57 | 105,478 | -0.04(-0.07%) |
Jan 11, 2021 | 54.56 | 54.66 | 54.21 | 54.61 | 155,439 | -0.22(-0.40%) |
Jan 08, 2021 | 54.93 | 56.95 | 54.41 | 54.83 | 105,218 | -0.37(-0.66%) |
Jan 07, 2021 | 55.16 | 55.42 | 54.78 | 55.20 | 89,950 | -1.02(-1.82%) |
Jan 06, 2021 | 56.69 | 56.69 | 55.56 | 56.22 | 79,338 | -2.45(-4.17%) |
Jan 05, 2021 | 59.02 | 59.02 | 58.08 | 58.67 | 191,069 | -0.81(-1.36%) |