Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 46.82 | 48.22 | 46.82 | 47.36 | 141,062 | +1.11(+2.39%) |
Mar 30, 2021 | 44.67 | 46.75 | 44.28 | 46.25 | 120,104 | +1.69(+3.79%) |
Mar 29, 2021 | 45.03 | 46.33 | 44.46 | 44.56 | 84,963 | -0.80(-1.76%) |
Mar 26, 2021 | 45.75 | 46.61 | 44.85 | 45.36 | 75,393 | -0.07(-0.15%) |
Mar 25, 2021 | 44.44 | 45.57 | 43.87 | 45.43 | 78,135 | +1.01(+2.27%) |
Mar 24, 2021 | 45.70 | 46.87 | 44.42 | 44.42 | 82,078 | -1.30(-2.85%) |
Mar 23, 2021 | 47.13 | 47.45 | 45.16 | 45.72 | 124,197 | -1.74(-3.66%) |
Mar 22, 2021 | 47.05 | 48.49 | 46.15 | 47.46 | 120,099 | +1.00(+2.15%) |
Mar 19, 2021 | 47.15 | 47.58 | 45.68 | 46.46 | 274,795 | -0.25(-0.54%) |
Mar 18, 2021 | 47.37 | 49.39 | 46.55 | 46.71 | 157,017 | +0.06(+0.12%) |
Mar 17, 2021 | 44.86 | 48.89 | 44.42 | 46.65 | 484,631 | +2.29(+5.17%) |
Mar 16, 2021 | 45.10 | 45.68 | 43.39 | 44.36 | 188,322 | -1.08(-2.37%) |
Mar 15, 2021 | 46.60 | 47.54 | 45.14 | 45.44 | 103,833 | -1.26(-2.70%) |
Mar 12, 2021 | 45.86 | 47.03 | 45.62 | 46.70 | 111,545 | +0.64(+1.39%) |
Mar 11, 2021 | 47.98 | 48.25 | 46.02 | 46.06 | 164,387 | -1.21(-2.57%) |
Mar 10, 2021 | 47.56 | 48.76 | 46.83 | 47.27 | 81,209 | +0.39(+0.83%) |
Mar 09, 2021 | 45.75 | 48.07 | 45.15 | 46.88 | 133,680 | +1.46(+3.21%) |
Mar 08, 2021 | 45.21 | 46.55 | 44.33 | 45.43 | 89,024 | +0.11(+0.24%) |
Mar 05, 2021 | 45.61 | 45.65 | 43.64 | 45.32 | 130,804 | -0.03(-0.06%) |
Mar 04, 2021 | 48.83 | 49.15 | 44.85 | 45.35 | 210,617 | -3.84(-7.80%) |
Mar 03, 2021 | 50.28 | 50.90 | 48.68 | 49.19 | 216,990 | -0.58(-1.17%) |
Mar 02, 2021 | 49.61 | 51.32 | 48.78 | 49.77 | 177,572 | -0.12(-0.23%) |
Mar 01, 2021 | 52.28 | 52.28 | 49.06 | 49.88 | 281,850 | +0.11(+0.21%) |
Feb 26, 2021 | 48.57 | 53.23 | 45.64 | 49.78 | 319,526 | +4.78(+10.64%) |
Feb 25, 2021 | 46.59 | 47.73 | 44.99 | 44.99 | 123,847 | -1.18(-2.56%) |
Feb 24, 2021 | 46.01 | 47.08 | 45.72 | 46.17 | 106,067 | +0.46(+1.02%) |
Feb 23, 2021 | 46.00 | 47.15 | 44.37 | 45.71 | 124,605 | -0.67(-1.44%) |
Feb 22, 2021 | 47.86 | 47.86 | 45.72 | 46.38 | 108,102 | -1.28(-2.68%) |
Feb 19, 2021 | 46.97 | 48.42 | 46.97 | 47.66 | 103,652 | +0.71(+1.51%) |
Feb 18, 2021 | 46.70 | 47.22 | 45.41 | 46.95 | 91,480 | +0.15(+0.31%) |
Feb 17, 2021 | 46.99 | 47.69 | 45.77 | 46.80 | 74,087 | -0.24(-0.51%) |
Feb 16, 2021 | 47.96 | 48.33 | 46.73 | 47.05 | 76,373 | -0.56(-1.18%) |
Feb 12, 2021 | 46.13 | 48.06 | 45.92 | 47.61 | 106,852 | +1.57(+3.41%) |
Feb 11, 2021 | 46.72 | 46.86 | 45.04 | 46.04 | 137,959 | -0.18(-0.40%) |
Feb 10, 2021 | 47.54 | 48.09 | 45.67 | 46.22 | 113,708 | -0.98(-2.07%) |
Feb 09, 2021 | 46.55 | 47.61 | 45.85 | 47.20 | 98,700 | +0.51(+1.10%) |
Feb 08, 2021 | 47.08 | 47.25 | 46.49 | 46.69 | 127,941 | -0.07(-0.15%) |
Feb 05, 2021 | 47.47 | 48.08 | 46.29 | 46.76 | 149,181 | -0.43(-0.90%) |
Feb 04, 2021 | 46.80 | 48.57 | 46.50 | 47.18 | 100,781 | +0.60(+1.29%) |
Feb 03, 2021 | 45.36 | 46.97 | 44.51 | 46.58 | 164,915 | +1.10(+2.43%) |
Feb 02, 2021 | 46.88 | 47.40 | 44.91 | 45.48 | 130,752 | -1.08(-2.31%) |
Feb 01, 2021 | 47.16 | 47.38 | 45.51 | 46.55 | 145,306 | +0.00(+0.00%) |
Jan 29, 2021 | 43.97 | 47.65 | 43.97 | 46.55 | 239,722 | -0.46(-0.97%) |
Jan 28, 2021 | 46.77 | 48.42 | 46.39 | 47.01 | 151,105 | -0.20(-0.43%) |
Jan 27, 2021 | 44.60 | 48.94 | 44.16 | 47.21 | 181,109 | +1.10(+2.40%) |
Jan 26, 2021 | 45.28 | 46.27 | 44.72 | 46.11 | 82,141 | +0.80(+1.77%) |
Jan 25, 2021 | 43.99 | 45.58 | 43.89 | 45.30 | 113,928 | +1.30(+2.95%) |
Jan 22, 2021 | 42.89 | 44.27 | 42.89 | 44.00 | 67,725 | +0.64(+1.47%) |
Jan 21, 2021 | 43.53 | 44.13 | 42.25 | 43.37 | 111,687 | -0.14(-0.31%) |
Jan 20, 2021 | 43.32 | 44.33 | 42.99 | 43.50 | 117,983 | +0.32(+0.74%) |
Jan 19, 2021 | 41.77 | 43.49 | 41.77 | 43.18 | 96,358 | +1.83(+4.43%) |
Jan 15, 2021 | 41.65 | 42.56 | 40.69 | 41.35 | 88,476 | -0.56(-1.34%) |
Jan 14, 2021 | 40.39 | 43.12 | 40.39 | 41.91 | 120,474 | +1.62(+4.01%) |
Jan 13, 2021 | 40.16 | 41.00 | 39.07 | 40.29 | 68,434 | -0.03(-0.07%) |
Jan 12, 2021 | 41.45 | 42.06 | 39.90 | 40.32 | 91,006 | -1.00(-2.41%) |
Jan 11, 2021 | 41.29 | 41.83 | 40.93 | 41.32 | 81,378 | -0.18(-0.44%) |
Jan 08, 2021 | 41.67 | 42.14 | 40.90 | 41.51 | 101,484 | -0.06(-0.14%) |
Jan 07, 2021 | 41.65 | 42.12 | 41.16 | 41.56 | 92,092 | +0.10(+0.23%) |
Jan 06, 2021 | 40.75 | 41.68 | 40.75 | 41.47 | 144,812 | +1.24(+3.08%) |
Jan 05, 2021 | 39.05 | 40.88 | 39.05 | 40.23 | 124,050 | +1.30(+3.33%) |