Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 42.48 | 44.53 | 42.48 | 43.98 | 468,086 | +1.60(+3.77%) |
Mar 30, 2021 | 41.49 | 42.38 | 41.09 | 42.38 | 288,245 | +0.84(+2.03%) |
Mar 29, 2021 | 43.08 | 43.75 | 41.52 | 41.54 | 387,867 | -1.91(-4.40%) |
Mar 26, 2021 | 42.34 | 43.47 | 41.64 | 43.45 | 634,524 | +1.75(+4.21%) |
Mar 25, 2021 | 40.60 | 41.92 | 40.30 | 41.70 | 356,449 | +0.77(+1.89%) |
Mar 24, 2021 | 41.72 | 42.71 | 40.92 | 40.92 | 395,267 | -0.38(-0.91%) |
Mar 23, 2021 | 43.87 | 44.35 | 40.66 | 41.30 | 684,869 | -3.10(-6.99%) |
Mar 22, 2021 | 45.70 | 45.70 | 44.30 | 44.40 | 187,949 | -1.29(-2.82%) |
Mar 19, 2021 | 45.59 | 45.97 | 44.12 | 45.69 | 881,312 | +0.14(+0.30%) |
Mar 18, 2021 | 44.11 | 47.31 | 44.11 | 45.55 | 452,490 | +1.19(+2.68%) |
Mar 17, 2021 | 43.79 | 44.48 | 43.39 | 44.36 | 471,763 | +0.26(+0.58%) |
Mar 16, 2021 | 44.60 | 44.71 | 43.98 | 44.11 | 435,461 | -0.75(-1.68%) |
Mar 15, 2021 | 44.68 | 45.00 | 44.19 | 44.86 | 621,064 | -0.12(-0.26%) |
Mar 12, 2021 | 45.20 | 45.49 | 44.73 | 44.98 | 351,516 | -0.24(-0.53%) |
Mar 11, 2021 | 44.92 | 45.42 | 44.30 | 45.22 | 274,331 | +0.44(+0.97%) |
Mar 10, 2021 | 44.22 | 45.11 | 44.20 | 44.78 | 441,792 | +0.42(+0.94%) |
Mar 09, 2021 | 44.52 | 45.21 | 44.24 | 44.36 | 324,839 | -0.09(-0.20%) |
Mar 08, 2021 | 44.22 | 45.26 | 43.83 | 44.45 | 396,200 | +0.39(+0.88%) |
Mar 05, 2021 | 44.35 | 44.41 | 42.41 | 44.07 | 311,906 | +0.44(+1.00%) |
Mar 04, 2021 | 44.34 | 44.57 | 43.02 | 43.63 | 287,813 | -0.71(-1.61%) |
Mar 03, 2021 | 45.25 | 45.32 | 44.33 | 44.34 | 274,984 | -0.79(-1.75%) |
Mar 02, 2021 | 45.81 | 46.31 | 45.14 | 45.14 | 279,647 | -0.99(-2.15%) |
Mar 01, 2021 | 44.98 | 46.30 | 44.18 | 46.13 | 252,504 | +2.36(+5.38%) |
Feb 26, 2021 | 44.07 | 44.88 | 43.77 | 43.77 | 456,244 | -0.38(-0.85%) |
Feb 25, 2021 | 45.27 | 45.34 | 43.77 | 44.15 | 319,438 | -0.95(-2.11%) |
Feb 24, 2021 | 43.52 | 45.19 | 42.73 | 45.10 | 258,868 | +1.59(+3.66%) |
Feb 23, 2021 | 43.56 | 43.74 | 42.62 | 43.50 | 190,122 | -0.55(-1.26%) |
Feb 22, 2021 | 44.20 | 44.52 | 43.81 | 44.06 | 220,353 | -0.48(-1.07%) |
Feb 19, 2021 | 44.46 | 44.93 | 44.01 | 44.53 | 186,962 | +0.30(+0.67%) |
Feb 18, 2021 | 44.37 | 44.73 | 43.92 | 44.23 | 277,612 | -0.65(-1.46%) |
Feb 17, 2021 | 44.33 | 45.45 | 44.33 | 44.89 | 283,965 | +0.23(+0.51%) |
Feb 16, 2021 | 45.38 | 45.54 | 43.89 | 44.66 | 508,279 | -0.23(-0.51%) |
Feb 12, 2021 | 44.95 | 45.74 | 44.64 | 44.89 | 575,027 | -0.60(-1.33%) |
Feb 11, 2021 | 47.76 | 47.87 | 44.69 | 45.49 | 602,151 | -2.12(-4.45%) |
Feb 10, 2021 | 52.69 | 52.69 | 47.52 | 47.61 | 471,347 | -5.08(-9.64%) |
Feb 09, 2021 | 53.55 | 54.25 | 52.57 | 52.69 | 373,217 | -0.69(-1.30%) |
Feb 08, 2021 | 51.74 | 53.40 | 51.63 | 53.38 | 333,318 | +1.93(+3.75%) |
Feb 05, 2021 | 50.49 | 51.48 | 50.16 | 51.45 | 210,395 | +1.61(+3.24%) |
Feb 04, 2021 | 49.63 | 50.34 | 49.25 | 49.84 | 273,260 | +0.32(+0.64%) |
Feb 03, 2021 | 48.63 | 49.84 | 48.44 | 49.52 | 317,580 | +0.49(+0.99%) |
Feb 02, 2021 | 47.96 | 49.43 | 47.51 | 49.04 | 324,494 | +1.62(+3.42%) |
Feb 01, 2021 | 47.00 | 47.93 | 46.94 | 47.41 | 308,032 | +0.64(+1.38%) |
Jan 29, 2021 | 46.53 | 47.20 | 45.74 | 46.77 | 587,754 | +0.90(+1.96%) |
Jan 28, 2021 | 47.53 | 47.82 | 45.83 | 45.87 | 511,883 | -1.50(-3.18%) |
Jan 27, 2021 | 46.39 | 47.63 | 44.49 | 47.37 | 646,932 | +0.00(+0.00%) |
Jan 26, 2021 | 47.77 | 48.02 | 46.51 | 47.37 | 634,077 | -0.35(-0.73%) |
Jan 25, 2021 | 45.62 | 48.24 | 45.54 | 47.72 | 554,869 | +1.59(+3.46%) |
Jan 22, 2021 | 46.70 | 47.19 | 45.01 | 46.13 | 366,146 | -0.74(-1.58%) |
Jan 21, 2021 | 47.18 | 47.52 | 46.79 | 46.87 | 298,143 | -0.42(-0.88%) |
Jan 20, 2021 | 45.05 | 47.37 | 45.05 | 47.28 | 314,282 | +2.78(+6.25%) |
Jan 19, 2021 | 42.57 | 45.09 | 41.84 | 44.50 | 442,962 | +2.66(+6.37%) |
Jan 15, 2021 | 42.31 | 42.35 | 41.17 | 41.84 | 150,297 | -1.09(-2.54%) |
Jan 14, 2021 | 42.82 | 43.62 | 42.50 | 42.93 | 176,149 | +0.57(+1.36%) |
Jan 13, 2021 | 43.50 | 43.50 | 42.11 | 42.35 | 139,934 | -1.24(-2.84%) |
Jan 12, 2021 | 43.18 | 43.95 | 42.94 | 43.59 | 151,431 | +0.49(+1.13%) |
Jan 11, 2021 | 42.38 | 43.30 | 42.38 | 43.11 | 138,624 | -0.20(-0.46%) |
Jan 08, 2021 | 44.13 | 44.40 | 42.71 | 43.30 | 205,648 | -0.67(-1.53%) |
Jan 07, 2021 | 43.23 | 44.12 | 42.86 | 43.98 | 124,703 | +0.90(+2.09%) |
Jan 06, 2021 | 41.44 | 43.58 | 40.97 | 43.08 | 375,812 | +2.44(+5.99%) |
Jan 05, 2021 | 40.25 | 41.07 | 39.78 | 40.64 | 338,483 | +0.45(+1.11%) |