Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 62.73 | 62.91 | 57.98 | 58.01 | 277,573 | -0.72(-1.23%) |
Mar 30, 2021 | 56.45 | 58.92 | 56.25 | 58.73 | 117,570 | +2.02(+3.56%) |
Mar 29, 2021 | 57.79 | 57.95 | 56.27 | 56.71 | 110,318 | +0.01(+0.02%) |
Mar 26, 2021 | 54.08 | 56.75 | 53.84 | 56.70 | 90,300 | +2.82(+5.23%) |
Mar 25, 2021 | 52.75 | 54.28 | 52.48 | 53.88 | 107,797 | +1.23(+2.34%) |
Mar 24, 2021 | 53.96 | 53.96 | 52.47 | 52.65 | 98,886 | +0.78(+1.50%) |
Mar 23, 2021 | 52.16 | 52.59 | 51.50 | 51.87 | 63,703 | -0.78(-1.48%) |
Mar 22, 2021 | 53.03 | 53.40 | 51.60 | 52.65 | 52,276 | +0.00(+0.00%) |
Mar 19, 2021 | 51.75 | 53.18 | 51.17 | 52.65 | 278,300 | +0.59(+1.13%) |
Mar 18, 2021 | 52.13 | 52.36 | 51.41 | 52.06 | 46,263 | -0.29(-0.55%) |
Mar 17, 2021 | 52.31 | 52.70 | 51.19 | 52.35 | 87,138 | -0.10(-0.19%) |
Mar 16, 2021 | 51.50 | 52.90 | 51.37 | 52.45 | 55,571 | +0.80(+1.55%) |
Mar 15, 2021 | 52.83 | 53.05 | 51.04 | 51.65 | 54,050 | -1.23(-2.33%) |
Mar 12, 2021 | 52.53 | 53.09 | 51.80 | 52.88 | 57,300 | +0.54(+1.03%) |
Mar 11, 2021 | 51.73 | 52.61 | 50.74 | 52.34 | 65,815 | +0.99(+1.93%) |
Mar 10, 2021 | 50.33 | 51.67 | 50.25 | 51.35 | 53,877 | +0.61(+1.20%) |
Mar 09, 2021 | 51.47 | 51.80 | 50.36 | 50.74 | 146,256 | -0.24(-0.47%) |
Mar 08, 2021 | 49.68 | 51.37 | 48.94 | 50.98 | 75,637 | +1.48(+2.99%) |
Mar 05, 2021 | 48.06 | 49.50 | 47.76 | 49.50 | 58,400 | +2.19(+4.63%) |
Mar 04, 2021 | 47.84 | 48.82 | 46.40 | 47.31 | 83,902 | -0.67(-1.40%) |
Mar 03, 2021 | 47.60 | 48.49 | 47.19 | 47.98 | 80,352 | +0.65(+1.37%) |
Mar 02, 2021 | 47.93 | 48.12 | 47.02 | 47.33 | 195,326 | -0.26(-0.55%) |
Mar 01, 2021 | 46.10 | 47.59 | 45.97 | 47.59 | 77,432 | +1.99(+4.36%) |
Feb 26, 2021 | 45.31 | 46.20 | 44.99 | 45.60 | 69,200 | +0.38(+0.84%) |
Feb 25, 2021 | 46.60 | 46.64 | 44.66 | 45.22 | 91,617 | -1.35(-2.90%) |
Feb 24, 2021 | 46.12 | 46.70 | 45.60 | 46.57 | 67,483 | +0.45(+0.98%) |
Feb 23, 2021 | 46.39 | 46.80 | 45.51 | 46.12 | 104,301 | -0.26(-0.56%) |
Feb 22, 2021 | 46.12 | 46.96 | 45.18 | 46.38 | 62,036 | +0.03(+0.06%) |
Feb 19, 2021 | 46.24 | 46.68 | 46.04 | 46.35 | 76,300 | +0.39(+0.85%) |
Feb 18, 2021 | 46.23 | 46.48 | 45.45 | 45.96 | 62,360 | -0.37(-0.80%) |
Feb 17, 2021 | 46.43 | 46.95 | 45.34 | 46.33 | 67,781 | -0.39(-0.83%) |
Feb 16, 2021 | 49.43 | 49.85 | 46.57 | 46.72 | 127,903 | -2.70(-5.46%) |
Feb 12, 2021 | 47.70 | 49.46 | 47.70 | 49.42 | 67,000 | +1.72(+3.61%) |
Feb 11, 2021 | 46.97 | 48.10 | 46.67 | 47.70 | 77,609 | +0.61(+1.30%) |
Feb 10, 2021 | 49.15 | 49.45 | 46.61 | 47.09 | 79,703 | -1.76(-3.60%) |
Feb 09, 2021 | 47.20 | 49.10 | 47.20 | 48.85 | 125,931 | +1.70(+3.61%) |
Feb 08, 2021 | 46.34 | 47.81 | 46.29 | 47.15 | 125,640 | +1.07(+2.32%) |
Feb 05, 2021 | 46.57 | 51.23 | 44.81 | 46.08 | 130,200 | -0.06(-0.13%) |
Feb 04, 2021 | 45.19 | 48.19 | 44.00 | 46.14 | 176,933 | +1.68(+3.78%) |
Feb 03, 2021 | 44.00 | 45.22 | 44.00 | 44.46 | 107,887 | +0.60(+1.37%) |
Feb 02, 2021 | 42.81 | 44.79 | 42.81 | 43.86 | 119,719 | +1.28(+3.01%) |
Feb 01, 2021 | 42.49 | 43.05 | 41.34 | 42.58 | 101,193 | +0.29(+0.69%) |
Jan 29, 2021 | 43.01 | 43.62 | 42.16 | 42.29 | 43,200 | -0.87(-2.02%) |
Jan 28, 2021 | 44.26 | 44.36 | 43.07 | 43.16 | 72,484 | -0.83(-1.89%) |
Jan 27, 2021 | 43.37 | 44.30 | 42.95 | 43.99 | 100,391 | +0.48(+1.10%) |
Jan 26, 2021 | 43.89 | 44.16 | 43.13 | 43.51 | 67,986 | -0.32(-0.73%) |
Jan 25, 2021 | 42.43 | 44.19 | 42.18 | 43.83 | 46,856 | +1.32(+3.11%) |
Jan 22, 2021 | 41.62 | 42.55 | 41.55 | 42.51 | 64,500 | +0.61(+1.46%) |
Jan 21, 2021 | 41.56 | 42.10 | 41.51 | 41.90 | 46,445 | +0.34(+0.82%) |
Jan 20, 2021 | 41.42 | 42.19 | 41.09 | 41.56 | 76,974 | +0.26(+0.63%) |
Jan 19, 2021 | 41.38 | 41.54 | 40.90 | 41.30 | 76,788 | +0.32(+0.78%) |
Jan 15, 2021 | 40.68 | 41.34 | 40.68 | 40.98 | 48,700 | -0.08(-0.19%) |
Jan 14, 2021 | 41.14 | 41.59 | 40.83 | 41.06 | 58,737 | +0.22(+0.54%) |
Jan 13, 2021 | 41.05 | 41.41 | 40.80 | 40.84 | 37,711 | -0.22(-0.54%) |
Jan 12, 2021 | 41.10 | 41.40 | 40.93 | 41.06 | 39,976 | +0.07(+0.17%) |
Jan 11, 2021 | 40.78 | 41.13 | 40.69 | 40.99 | 37,815 | +0.05(+0.12%) |
Jan 08, 2021 | 41.62 | 41.62 | 40.82 | 40.94 | 69,400 | -0.59(-1.42%) |
Jan 07, 2021 | 42.29 | 42.38 | 41.04 | 41.53 | 86,371 | -0.89(-2.10%) |
Jan 06, 2021 | 40.76 | 43.05 | 40.41 | 42.42 | 152,682 | +2.55(+6.40%) |
Jan 05, 2021 | 38.76 | 40.04 | 38.76 | 39.87 | 92,182 | +1.21(+3.13%) |