Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 44.29 | 46.34 | 44.04 | 45.88 | 417,442 | +1.95(+4.44%) |
Mar 30, 2021 | 41.83 | 44.17 | 41.02 | 43.93 | 537,694 | +2.65(+6.42%) |
Mar 29, 2021 | 42.65 | 42.69 | 41.00 | 41.28 | 205,750 | -1.75(-4.07%) |
Mar 26, 2021 | 45.88 | 45.90 | 41.22 | 43.03 | 313,200 | -2.44(-5.37%) |
Mar 25, 2021 | 42.81 | 46.13 | 42.02 | 45.47 | 682,581 | +0.88(+1.97%) |
Mar 24, 2021 | 49.40 | 49.40 | 44.36 | 44.59 | 403,683 | -4.23(-8.66%) |
Mar 23, 2021 | 48.97 | 49.96 | 48.07 | 48.82 | 420,580 | -0.64(-1.29%) |
Mar 22, 2021 | 48.62 | 50.88 | 48.34 | 49.46 | 280,215 | +1.08(+2.23%) |
Mar 19, 2021 | 46.43 | 49.22 | 46.43 | 48.38 | 1,298,300 | +1.91(+4.11%) |
Mar 18, 2021 | 48.70 | 49.17 | 46.27 | 46.47 | 360,626 | -3.07(-6.20%) |
Mar 17, 2021 | 47.14 | 49.65 | 46.23 | 49.54 | 331,104 | +2.24(+4.74%) |
Mar 16, 2021 | 47.94 | 48.97 | 46.09 | 47.30 | 333,274 | -0.34(-0.71%) |
Mar 15, 2021 | 47.68 | 48.24 | 45.87 | 47.64 | 260,442 | +0.07(+0.15%) |
Mar 12, 2021 | 46.82 | 48.24 | 45.51 | 47.57 | 698,800 | +0.38(+0.81%) |
Mar 11, 2021 | 47.38 | 47.65 | 46.53 | 47.19 | 514,992 | +0.24(+0.51%) |
Mar 10, 2021 | 46.71 | 47.65 | 44.76 | 46.95 | 474,424 | +0.81(+1.76%) |
Mar 09, 2021 | 44.58 | 47.35 | 44.58 | 46.14 | 589,188 | +2.58(+5.92%) |
Mar 08, 2021 | 45.81 | 46.76 | 43.34 | 43.56 | 652,658 | -1.94(-4.26%) |
Mar 05, 2021 | 43.49 | 45.58 | 40.29 | 45.50 | 606,000 | +3.05(+7.18%) |
Mar 04, 2021 | 41.43 | 44.47 | 40.77 | 42.45 | 1,118,439 | +0.71(+1.70%) |
Mar 03, 2021 | 44.08 | 44.89 | 40.80 | 41.74 | 541,893 | -2.72(-6.12%) |
Mar 02, 2021 | 45.72 | 46.27 | 44.31 | 44.46 | 332,557 | -1.53(-3.33%) |
Mar 01, 2021 | 46.40 | 47.02 | 45.13 | 45.99 | 240,726 | +0.31(+0.68%) |
Feb 26, 2021 | 45.69 | 46.78 | 43.76 | 45.68 | 427,000 | +0.51(+1.13%) |
Feb 25, 2021 | 46.01 | 47.17 | 42.77 | 45.17 | 591,132 | -2.21(-4.66%) |
Feb 24, 2021 | 44.16 | 47.55 | 43.56 | 47.38 | 626,099 | +3.18(+7.19%) |
Feb 23, 2021 | 43.70 | 44.96 | 41.46 | 44.20 | 521,297 | -0.20(-0.45%) |
Feb 22, 2021 | 44.32 | 45.07 | 43.40 | 44.40 | 571,416 | -0.34(-0.76%) |
Feb 19, 2021 | 44.78 | 45.84 | 44.50 | 44.74 | 476,300 | +0.20(+0.45%) |
Feb 18, 2021 | 46.50 | 47.15 | 44.32 | 44.54 | 364,915 | -2.37(-5.05%) |
Feb 17, 2021 | 46.53 | 48.46 | 45.65 | 46.91 | 459,207 | -0.88(-1.84%) |
Feb 16, 2021 | 50.06 | 50.35 | 47.02 | 47.79 | 373,163 | -1.99(-4.00%) |
Feb 12, 2021 | 50.97 | 50.97 | 48.94 | 49.78 | 341,800 | -0.43(-0.86%) |
Feb 11, 2021 | 52.58 | 52.59 | 48.82 | 50.21 | 417,266 | -2.37(-4.51%) |
Feb 10, 2021 | 54.39 | 54.96 | 51.01 | 52.58 | 457,912 | -1.71(-3.15%) |
Feb 09, 2021 | 54.90 | 55.68 | 52.66 | 54.29 | 361,753 | -0.14(-0.26%) |
Feb 08, 2021 | 53.58 | 56.01 | 51.69 | 54.43 | 564,813 | +1.20(+2.25%) |
Feb 05, 2021 | 49.97 | 56.18 | 49.25 | 53.23 | 2,615,900 | +4.00(+8.13%) |
Feb 04, 2021 | 48.88 | 52.40 | 48.27 | 49.23 | 4,017,798 | +2.52(+5.39%) |
Feb 03, 2021 | 46.42 | 48.20 | 45.24 | 46.71 | 329,048 | +0.58(+1.26%) |
Feb 02, 2021 | 43.65 | 47.18 | 42.50 | 46.13 | 572,527 | +1.33(+2.97%) |
Feb 01, 2021 | 42.14 | 44.91 | 40.87 | 44.80 | 433,206 | +2.66(+6.31%) |
Jan 29, 2021 | 40.53 | 42.59 | 39.53 | 42.14 | 353,200 | +1.34(+3.28%) |
Jan 28, 2021 | 38.37 | 41.33 | 38.16 | 40.80 | 277,564 | +2.07(+5.34%) |
Jan 27, 2021 | 38.81 | 42.35 | 37.47 | 38.73 | 676,016 | -0.37(-0.95%) |
Jan 26, 2021 | 43.48 | 43.48 | 38.57 | 39.10 | 549,393 | -4.00(-9.28%) |
Jan 25, 2021 | 42.89 | 43.76 | 41.76 | 43.10 | 423,914 | -0.07(-0.16%) |
Jan 22, 2021 | 42.72 | 43.75 | 41.38 | 43.17 | 626,300 | -0.08(-0.18%) |
Jan 21, 2021 | 44.05 | 44.05 | 41.29 | 43.25 | 510,279 | -0.52(-1.19%) |
Jan 20, 2021 | 43.01 | 44.75 | 42.50 | 43.77 | 986,078 | +0.80(+1.86%) |
Jan 19, 2021 | 41.13 | 43.42 | 40.65 | 42.97 | 548,622 | +2.20(+5.40%) |
Jan 15, 2021 | 39.58 | 41.47 | 39.01 | 40.77 | 825,200 | +0.75(+1.87%) |
Jan 14, 2021 | 38.64 | 41.46 | 37.11 | 40.02 | 620,378 | +1.75(+4.57%) |
Jan 13, 2021 | 36.87 | 40.12 | 36.87 | 38.27 | 334,890 | +1.06(+2.85%) |
Jan 12, 2021 | 38.58 | 39.32 | 36.03 | 37.21 | 406,890 | -1.36(-3.53%) |
Jan 11, 2021 | 40.54 | 41.20 | 38.00 | 38.57 | 366,879 | -1.75(-4.34%) |
Jan 08, 2021 | 41.53 | 42.56 | 39.56 | 40.32 | 747,900 | -1.10(-2.66%) |
Jan 07, 2021 | 40.50 | 41.85 | 39.52 | 41.42 | 383,833 | +1.69(+4.25%) |
Jan 06, 2021 | 39.23 | 40.27 | 38.40 | 39.73 | 304,939 | +1.10(+2.85%) |
Jan 05, 2021 | 37.57 | 39.24 | 36.89 | 38.63 | 534,957 | +0.70(+1.85%) |