Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 43.64 | 45.40 | 43.57 | 45.02 | 1,847,262 | +2.04(+4.75%) |
Mar 30, 2021 | 42.16 | 43.23 | 41.69 | 42.98 | 713,797 | +0.34(+0.80%) |
Mar 29, 2021 | 43.94 | 44.20 | 42.10 | 42.64 | 1,385,021 | -1.90(-4.27%) |
Mar 26, 2021 | 42.49 | 44.65 | 42.16 | 44.54 | 1,196,900 | +2.10(+4.95%) |
Mar 25, 2021 | 39.52 | 42.64 | 39.08 | 42.44 | 1,220,281 | +0.89(+2.14%) |
Mar 24, 2021 | 44.00 | 44.69 | 41.54 | 41.55 | 706,266 | -1.66(-3.84%) |
Mar 23, 2021 | 44.37 | 44.74 | 42.63 | 43.21 | 903,842 | -1.52(-3.40%) |
Mar 22, 2021 | 45.69 | 46.26 | 44.42 | 44.73 | 765,731 | +0.26(+0.58%) |
Mar 19, 2021 | 43.69 | 44.83 | 42.60 | 44.47 | 1,841,100 | +0.47(+1.07%) |
Mar 18, 2021 | 46.96 | 46.96 | 43.97 | 44.00 | 1,218,741 | -3.52(-7.41%) |
Mar 17, 2021 | 45.94 | 47.68 | 44.94 | 47.52 | 1,107,543 | +0.78(+1.67%) |
Mar 16, 2021 | 46.32 | 47.90 | 46.01 | 46.74 | 696,191 | +1.08(+2.37%) |
Mar 15, 2021 | 44.59 | 45.82 | 44.03 | 45.66 | 808,331 | +0.65(+1.44%) |
Mar 12, 2021 | 43.20 | 45.15 | 42.66 | 45.01 | 834,600 | +0.89(+2.02%) |
Mar 11, 2021 | 43.48 | 44.49 | 42.62 | 44.12 | 1,425,639 | +2.24(+5.35%) |
Mar 10, 2021 | 44.19 | 44.65 | 41.83 | 41.88 | 1,050,910 | -1.37(-3.17%) |
Mar 09, 2021 | 41.20 | 43.48 | 40.97 | 43.25 | 1,456,069 | +3.76(+9.52%) |
Mar 08, 2021 | 41.91 | 42.79 | 39.40 | 39.49 | 2,219,958 | -2.46(-5.88%) |
Mar 05, 2021 | 43.27 | 43.27 | 39.12 | 41.95 | 2,991,300 | -0.16(-0.37%) |
Mar 04, 2021 | 46.81 | 47.56 | 41.49 | 42.11 | 2,101,262 | -5.45(-11.46%) |
Mar 03, 2021 | 49.37 | 50.17 | 47.26 | 47.56 | 1,371,636 | -2.10(-4.23%) |
Mar 02, 2021 | 51.20 | 51.49 | 49.62 | 49.66 | 1,786,180 | -1.62(-3.16%) |
Mar 01, 2021 | 48.92 | 51.31 | 48.34 | 51.28 | 1,620,004 | +3.16(+6.57%) |
Feb 26, 2021 | 47.01 | 48.92 | 45.89 | 48.12 | 1,319,800 | +1.97(+4.27%) |
Feb 25, 2021 | 48.04 | 49.49 | 45.70 | 46.15 | 1,123,609 | -3.21(-6.50%) |
Feb 24, 2021 | 46.31 | 49.46 | 45.85 | 49.36 | 971,485 | +3.52(+7.68%) |
Feb 23, 2021 | 45.24 | 46.65 | 43.99 | 45.84 | 1,185,234 | -0.75(-1.61%) |
Feb 22, 2021 | 47.33 | 48.39 | 46.33 | 46.59 | 1,064,634 | -1.66(-3.44%) |
Feb 19, 2021 | 46.81 | 48.68 | 46.50 | 48.25 | 1,166,900 | +1.81(+3.90%) |
Feb 18, 2021 | 46.72 | 47.12 | 45.95 | 46.44 | 1,047,331 | -0.79(-1.67%) |
Feb 17, 2021 | 47.72 | 48.37 | 45.47 | 47.23 | 1,531,533 | -1.40(-2.88%) |
Feb 16, 2021 | 49.47 | 50.05 | 48.38 | 48.63 | 1,728,012 | +0.19(+0.39%) |
Feb 12, 2021 | 46.55 | 48.51 | 46.10 | 48.44 | 830,000 | +1.59(+3.39%) |
Feb 11, 2021 | 45.25 | 46.94 | 45.13 | 46.85 | 741,211 | +2.13(+4.76%) |
Feb 10, 2021 | 44.49 | 45.29 | 43.64 | 44.72 | 682,240 | +0.57(+1.29%) |
Feb 09, 2021 | 43.70 | 44.28 | 42.81 | 44.15 | 578,381 | +0.05(+0.11%) |
Feb 08, 2021 | 43.11 | 44.58 | 43.00 | 44.10 | 1,081,310 | +1.10(+2.56%) |
Feb 05, 2021 | 43.10 | 43.24 | 42.29 | 43.00 | 696,000 | +0.15(+0.35%) |
Feb 04, 2021 | 42.55 | 43.08 | 42.19 | 42.85 | 702,041 | +0.29(+0.68%) |
Feb 03, 2021 | 44.14 | 44.73 | 42.35 | 42.56 | 896,620 | -1.33(-3.03%) |
Feb 02, 2021 | 43.30 | 44.08 | 42.21 | 43.89 | 1,107,692 | +1.50(+3.54%) |
Feb 01, 2021 | 40.68 | 42.76 | 40.42 | 42.39 | 1,006,233 | +2.28(+5.68%) |
Jan 29, 2021 | 40.84 | 41.19 | 39.77 | 40.11 | 1,507,700 | -0.18(-0.45%) |
Jan 28, 2021 | 38.72 | 40.62 | 38.15 | 40.29 | 1,271,567 | +2.47(+6.53%) |
Jan 27, 2021 | 39.48 | 39.99 | 37.38 | 37.82 | 1,583,507 | -2.62(-6.48%) |
Jan 26, 2021 | 41.59 | 42.26 | 40.31 | 40.44 | 752,250 | -1.18(-2.84%) |
Jan 25, 2021 | 43.74 | 44.22 | 41.18 | 41.62 | 794,654 | -1.89(-4.34%) |
Jan 22, 2021 | 43.12 | 44.36 | 42.95 | 43.51 | 642,200 | +0.02(+0.05%) |
Jan 21, 2021 | 43.58 | 43.87 | 42.50 | 43.49 | 685,508 | +0.35(+0.81%) |
Jan 20, 2021 | 44.00 | 44.16 | 42.71 | 43.14 | 935,630 | -0.10(-0.23%) |
Jan 19, 2021 | 43.89 | 44.41 | 42.95 | 43.24 | 944,491 | +0.15(+0.35%) |
Jan 15, 2021 | 43.16 | 44.31 | 42.83 | 43.09 | 988,900 | -0.37(-0.85%) |
Jan 14, 2021 | 43.10 | 44.15 | 43.10 | 43.46 | 759,263 | +0.43(+1.00%) |
Jan 13, 2021 | 43.46 | 43.56 | 42.75 | 43.03 | 726,748 | +0.26(+0.61%) |
Jan 12, 2021 | 44.81 | 45.05 | 42.32 | 42.77 | 1,372,422 | -1.13(-2.57%) |
Jan 11, 2021 | 44.03 | 44.62 | 43.70 | 43.90 | 1,295,535 | -0.64(-1.44%) |
Jan 08, 2021 | 46.89 | 46.89 | 44.04 | 44.54 | 985,000 | -1.49(-3.24%) |
Jan 07, 2021 | 45.84 | 46.22 | 45.52 | 46.03 | 994,856 | +0.82(+1.81%) |
Jan 06, 2021 | 45.27 | 46.33 | 44.57 | 45.21 | 840,581 | -0.44(-0.96%) |
Jan 05, 2021 | 45.16 | 46.38 | 44.97 | 45.65 | 762,833 | +0.32(+0.71%) |