Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 50.36 | 51.36 | 49.10 | 49.67 | 834,598 | -0.73(-1.45%) |
Mar 30, 2021 | 48.70 | 50.94 | 48.70 | 50.40 | 512,875 | +2.18(+4.52%) |
Mar 29, 2021 | 50.07 | 50.84 | 47.27 | 48.22 | 1,292,652 | -2.51(-4.95%) |
Mar 26, 2021 | 51.71 | 52.84 | 49.56 | 50.73 | 851,400 | -0.54(-1.05%) |
Mar 25, 2021 | 46.87 | 51.71 | 46.31 | 51.27 | 904,789 | +3.57(+7.48%) |
Mar 24, 2021 | 48.42 | 49.84 | 47.30 | 47.70 | 928,258 | +0.60(+1.27%) |
Mar 23, 2021 | 49.23 | 49.59 | 46.33 | 47.10 | 934,654 | -2.92(-5.84%) |
Mar 22, 2021 | 51.12 | 51.80 | 49.53 | 50.02 | 759,027 | -1.06(-2.08%) |
Mar 19, 2021 | 50.02 | 51.45 | 48.82 | 51.08 | 1,113,400 | +0.96(+1.92%) |
Mar 18, 2021 | 50.71 | 52.22 | 49.92 | 50.12 | 680,647 | -0.28(-0.56%) |
Mar 17, 2021 | 48.32 | 50.82 | 47.97 | 50.40 | 1,219,711 | +1.90(+3.92%) |
Mar 16, 2021 | 49.81 | 50.37 | 48.20 | 48.50 | 944,343 | -1.50(-3.00%) |
Mar 15, 2021 | 50.92 | 51.77 | 49.79 | 50.00 | 773,641 | -0.74(-1.46%) |
Mar 12, 2021 | 50.99 | 52.26 | 50.65 | 50.74 | 910,600 | +0.07(+0.14%) |
Mar 11, 2021 | 50.24 | 51.29 | 49.23 | 50.67 | 1,081,505 | +1.08(+2.18%) |
Mar 10, 2021 | 49.22 | 50.23 | 48.49 | 49.59 | 957,027 | +0.32(+0.65%) |
Mar 09, 2021 | 52.60 | 52.74 | 49.21 | 49.27 | 1,381,182 | -2.93(-5.61%) |
Mar 08, 2021 | 48.45 | 52.96 | 48.45 | 52.20 | 2,209,437 | +3.10(+6.31%) |
Mar 05, 2021 | 47.69 | 49.20 | 43.90 | 49.10 | 1,528,500 | +2.04(+4.33%) |
Mar 04, 2021 | 48.24 | 49.04 | 45.28 | 47.06 | 1,311,933 | -1.17(-2.43%) |
Mar 03, 2021 | 48.40 | 50.53 | 48.08 | 48.23 | 1,038,407 | -0.13(-0.27%) |
Mar 02, 2021 | 50.15 | 50.90 | 48.05 | 48.36 | 1,717,524 | -1.92(-3.82%) |
Mar 01, 2021 | 50.40 | 50.93 | 48.88 | 50.28 | 1,909,920 | +0.62(+1.25%) |
Feb 26, 2021 | 48.12 | 49.93 | 45.32 | 49.66 | 2,474,900 | +3.73(+8.12%) |
Feb 25, 2021 | 45.23 | 50.47 | 44.42 | 45.93 | 3,954,950 | +4.58(+11.08%) |
Feb 24, 2021 | 40.82 | 42.98 | 40.15 | 41.35 | 2,185,257 | +1.01(+2.50%) |
Feb 23, 2021 | 40.10 | 40.43 | 37.70 | 40.34 | 1,133,603 | +1.40(+3.60%) |
Feb 22, 2021 | 38.72 | 40.66 | 38.59 | 38.94 | 1,089,532 | +0.02(+0.05%) |
Feb 19, 2021 | 36.76 | 39.21 | 36.76 | 38.92 | 1,175,500 | +2.48(+6.81%) |
Feb 18, 2021 | 35.81 | 36.55 | 35.10 | 36.44 | 506,791 | +0.47(+1.31%) |
Feb 17, 2021 | 35.00 | 36.30 | 34.70 | 35.97 | 854,803 | +0.56(+1.58%) |
Feb 16, 2021 | 34.43 | 35.60 | 34.35 | 35.41 | 853,013 | +1.24(+3.63%) |
Feb 12, 2021 | 32.76 | 34.19 | 32.54 | 34.17 | 522,400 | +1.05(+3.17%) |
Feb 11, 2021 | 33.56 | 33.91 | 32.50 | 33.12 | 723,494 | -0.47(-1.40%) |
Feb 10, 2021 | 34.92 | 35.00 | 33.47 | 33.59 | 571,469 | -1.22(-3.50%) |
Feb 09, 2021 | 35.50 | 35.50 | 34.55 | 34.81 | 547,990 | -0.91(-2.55%) |
Feb 08, 2021 | 34.41 | 35.72 | 34.41 | 35.72 | 995,888 | +1.42(+4.14%) |
Feb 05, 2021 | 35.00 | 35.58 | 33.33 | 34.30 | 1,288,500 | -0.30(-0.87%) |
Feb 04, 2021 | 31.71 | 34.97 | 31.69 | 34.60 | 1,953,910 | +3.18(+10.12%) |
Feb 03, 2021 | 31.74 | 32.65 | 31.32 | 31.42 | 1,029,411 | +0.15(+0.48%) |
Feb 02, 2021 | 30.97 | 31.38 | 30.55 | 31.27 | 754,037 | +0.64(+2.09%) |
Feb 01, 2021 | 29.01 | 31.09 | 28.72 | 30.63 | 1,075,259 | +2.06(+7.21%) |
Jan 29, 2021 | 29.52 | 30.65 | 28.57 | 28.57 | 1,513,800 | -0.95(-3.22%) |
Jan 28, 2021 | 28.19 | 29.96 | 28.10 | 29.52 | 1,238,988 | +1.93(+7.00%) |
Jan 27, 2021 | 28.56 | 29.95 | 27.06 | 27.59 | 2,529,090 | -1.54(-5.29%) |
Jan 26, 2021 | 30.59 | 30.66 | 29.06 | 29.13 | 925,490 | -1.11(-3.67%) |
Jan 25, 2021 | 29.88 | 30.26 | 29.44 | 30.24 | 738,392 | +0.03(+0.10%) |
Jan 22, 2021 | 30.00 | 31.01 | 29.70 | 30.21 | 1,072,500 | +0.15(+0.50%) |
Jan 21, 2021 | 30.13 | 30.53 | 28.85 | 30.06 | 1,071,727 | -0.09(-0.30%) |
Jan 20, 2021 | 30.18 | 30.74 | 29.85 | 30.15 | 800,705 | +0.34(+1.14%) |
Jan 19, 2021 | 29.73 | 31.15 | 29.65 | 29.81 | 1,373,186 | +0.17(+0.57%) |
Jan 15, 2021 | 30.33 | 30.40 | 29.35 | 29.64 | 1,324,900 | -1.04(-3.39%) |
Jan 14, 2021 | 30.49 | 31.19 | 30.23 | 30.68 | 1,305,287 | +0.54(+1.79%) |
Jan 13, 2021 | 31.45 | 31.45 | 29.75 | 30.14 | 1,739,732 | -1.46(-4.62%) |
Jan 12, 2021 | 32.75 | 32.75 | 31.14 | 31.60 | 625,546 | -0.82(-2.53%) |
Jan 11, 2021 | 32.21 | 33.01 | 31.86 | 32.42 | 517,005 | -0.39(-1.19%) |
Jan 08, 2021 | 33.48 | 33.66 | 32.12 | 32.81 | 675,600 | -0.67(-2.00%) |
Jan 07, 2021 | 32.82 | 34.54 | 32.66 | 33.48 | 1,209,129 | +1.01(+3.11%) |
Jan 06, 2021 | 30.95 | 32.75 | 30.95 | 32.47 | 954,476 | +1.83(+5.97%) |
Jan 05, 2021 | 30.15 | 30.99 | 30.15 | 30.64 | 498,151 | +0.33(+1.09%) |