Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 45.05 | 45.76 | 44.92 | 45.55 | 657,082 | +0.72(+1.61%) |
Mar 30, 2021 | 44.76 | 45.12 | 44.50 | 44.83 | 481,146 | -0.28(-0.62%) |
Mar 29, 2021 | 45.19 | 45.38 | 44.68 | 45.11 | 451,329 | -0.01(-0.02%) |
Mar 26, 2021 | 44.67 | 45.49 | 44.33 | 45.12 | 765,810 | +0.57(+1.28%) |
Mar 25, 2021 | 44.21 | 44.82 | 43.88 | 44.55 | 890,197 | +0.83(+1.90%) |
Mar 24, 2021 | 44.00 | 44.54 | 43.06 | 43.72 | 729,980 | -0.30(-0.68%) |
Mar 23, 2021 | 44.51 | 44.87 | 43.96 | 44.02 | 513,170 | -0.43(-0.97%) |
Mar 22, 2021 | 43.22 | 44.97 | 43.16 | 44.45 | 985,235 | +1.50(+3.49%) |
Mar 19, 2021 | 42.51 | 43.58 | 42.45 | 42.95 | 1,858,963 | +0.28(+0.66%) |
Mar 18, 2021 | 43.83 | 43.97 | 42.52 | 42.67 | 753,043 | -1.30(-2.96%) |
Mar 17, 2021 | 44.20 | 44.21 | 43.11 | 43.97 | 1,009,683 | -0.43(-0.97%) |
Mar 16, 2021 | 44.97 | 45.61 | 44.26 | 44.40 | 942,965 | -0.40(-0.89%) |
Mar 15, 2021 | 44.17 | 45.00 | 43.84 | 44.80 | 684,340 | +0.87(+1.98%) |
Mar 12, 2021 | 43.53 | 44.06 | 42.91 | 43.93 | 755,002 | +0.40(+0.92%) |
Mar 11, 2021 | 43.41 | 43.79 | 43.17 | 43.53 | 649,744 | +0.53(+1.23%) |
Mar 10, 2021 | 43.74 | 43.76 | 42.95 | 43.00 | 670,836 | -0.74(-1.69%) |
Mar 09, 2021 | 42.41 | 43.82 | 42.30 | 43.74 | 738,827 | +1.96(+4.69%) |
Mar 08, 2021 | 41.51 | 42.62 | 41.31 | 41.78 | 963,938 | -0.19(-0.45%) |
Mar 05, 2021 | 42.94 | 42.94 | 41.47 | 41.97 | 892,477 | -0.57(-1.34%) |
Mar 04, 2021 | 42.36 | 43.19 | 41.97 | 42.54 | 807,077 | +0.05(+0.12%) |
Mar 03, 2021 | 43.63 | 43.79 | 42.17 | 42.49 | 756,300 | -1.16(-2.66%) |
Mar 02, 2021 | 42.57 | 44.21 | 42.57 | 43.65 | 1,162,648 | +1.20(+2.83%) |
Mar 01, 2021 | 43.12 | 43.32 | 42.30 | 42.45 | 870,222 | +0.20(+0.47%) |
Feb 26, 2021 | 42.58 | 42.89 | 41.77 | 42.25 | 1,107,745 | -0.16(-0.38%) |
Feb 25, 2021 | 43.00 | 43.22 | 41.57 | 42.41 | 1,424,778 | -0.85(-1.96%) |
Feb 24, 2021 | 45.39 | 45.39 | 41.60 | 43.26 | 2,317,692 | -1.69(-3.76%) |
Feb 23, 2021 | 45.99 | 45.99 | 43.52 | 44.95 | 2,144,066 | -2.30(-4.87%) |
Feb 22, 2021 | 48.20 | 48.40 | 47.10 | 47.25 | 705,745 | -1.16(-2.40%) |
Feb 19, 2021 | 48.97 | 48.97 | 48.25 | 48.41 | 435,443 | -0.15(-0.31%) |
Feb 18, 2021 | 48.68 | 48.94 | 48.26 | 48.56 | 342,475 | -0.16(-0.33%) |
Feb 17, 2021 | 49.07 | 49.28 | 48.50 | 48.72 | 383,230 | -0.40(-0.81%) |
Feb 16, 2021 | 49.90 | 50.19 | 49.06 | 49.12 | 460,498 | -0.10(-0.20%) |
Feb 12, 2021 | 49.22 | 49.22 | 49.22 | 0 | -0.25(-0.51%) | |
Feb 11, 2021 | 49.37 | 49.66 | 49.09 | 49.47 | 716,470 | +0.17(+0.34%) |
Feb 10, 2021 | 49.92 | 49.92 | 48.52 | 49.30 | 703,124 | -0.27(-0.54%) |
Feb 09, 2021 | 50.88 | 50.88 | 49.24 | 49.57 | 456,866 | -0.72(-1.43%) |
Feb 08, 2021 | 51.17 | 51.17 | 49.59 | 50.29 | 599,071 | -0.56(-1.10%) |
Feb 05, 2021 | 49.75 | 51.45 | 49.70 | 50.85 | 1,010,210 | +1.93(+3.95%) |
Feb 04, 2021 | 48.83 | 49.68 | 48.36 | 48.92 | 569,358 | +0.27(+0.55%) |
Feb 03, 2021 | 48.48 | 48.73 | 47.63 | 48.65 | 599,230 | +0.69(+1.44%) |
Feb 02, 2021 | 47.65 | 48.30 | 47.06 | 47.96 | 826,667 | +0.85(+1.80%) |
Feb 01, 2021 | 47.26 | 47.95 | 47.04 | 47.11 | 704,827 | +0.26(+0.55%) |
Jan 29, 2021 | 46.91 | 48.42 | 46.25 | 46.85 | 1,404,947 | +0.16(+0.34%) |
Jan 28, 2021 | 47.69 | 47.90 | 46.68 | 46.69 | 610,369 | -0.97(-2.04%) |
Jan 27, 2021 | 48.90 | 48.90 | 47.39 | 47.66 | 802,901 | -1.18(-2.42%) |
Jan 26, 2021 | 49.00 | 49.29 | 48.63 | 48.84 | 450,407 | -0.18(-0.37%) |
Jan 25, 2021 | 49.99 | 50.27 | 48.73 | 49.02 | 530,932 | -0.72(-1.45%) |
Jan 22, 2021 | 49.29 | 49.88 | 48.85 | 49.74 | 575,010 | +0.50(+1.02%) |
Jan 21, 2021 | 48.85 | 49.43 | 48.54 | 49.24 | 467,042 | +0.98(+2.03%) |
Jan 20, 2021 | 48.11 | 48.43 | 47.35 | 48.26 | 501,544 | +1.22(+2.59%) |
Jan 19, 2021 | 47.09 | 47.61 | 46.55 | 47.04 | 488,120 | +0.39(+0.84%) |
Jan 18, 2021 | 46.57 | 46.87 | 46.42 | 46.65 | 207,677 | +0.10(+0.21%) |
Jan 15, 2021 | 47.02 | 47.03 | 46.02 | 46.55 | 511,449 | -0.44(-0.94%) |
Jan 14, 2021 | 47.64 | 47.64 | 46.20 | 46.99 | 785,578 | -0.21(-0.44%) |
Jan 13, 2021 | 47.63 | 48.27 | 47.09 | 47.20 | 982,698 | -1.12(-2.32%) |
Jan 12, 2021 | 49.67 | 49.96 | 48.21 | 48.32 | 817,661 | -0.86(-1.75%) |
Jan 11, 2021 | 50.34 | 50.82 | 49.10 | 49.18 | 598,328 | -1.62(-3.19%) |
Jan 08, 2021 | 49.48 | 50.98 | 48.60 | 50.80 | 1,628,773 | +2.63(+5.46%) |
Jan 07, 2021 | 47.90 | 48.84 | 47.45 | 48.17 | 797,497 | +1.37(+2.93%) |
Jan 06, 2021 | 46.10 | 47.69 | 46.04 | 46.80 | 894,946 | +1.17(+2.56%) |
Jan 05, 2021 | 45.60 | 45.86 | 45.09 | 45.63 | 451,699 | +0.20(+0.44%) |