Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 48.07 | 48.77 | 47.79 | 48.17 | 538,037 | +0.03(+0.06%) |
Mar 30, 2021 | 47.30 | 48.22 | 46.87 | 48.14 | 496,144 | +1.02(+2.16%) |
Mar 29, 2021 | 49.08 | 50.12 | 47.06 | 47.12 | 567,902 | -2.26(-4.57%) |
Mar 26, 2021 | 47.51 | 49.41 | 47.21 | 49.38 | 572,321 | +2.36(+5.02%) |
Mar 25, 2021 | 46.63 | 47.48 | 45.88 | 47.02 | 346,436 | +0.02(+0.04%) |
Mar 24, 2021 | 46.91 | 47.35 | 46.56 | 47.00 | 602,325 | +0.69(+1.48%) |
Mar 23, 2021 | 46.25 | 47.20 | 46.15 | 46.31 | 746,028 | -0.44(-0.95%) |
Mar 22, 2021 | 47.54 | 47.97 | 46.21 | 46.75 | 276,973 | -0.65(-1.37%) |
Mar 19, 2021 | 47.23 | 47.70 | 45.77 | 47.40 | 1,071,826 | +0.12(+0.26%) |
Mar 18, 2021 | 47.32 | 48.79 | 47.14 | 47.28 | 458,240 | +0.00(+0.00%) |
Mar 17, 2021 | 48.21 | 48.33 | 46.95 | 47.28 | 354,727 | -1.08(-2.24%) |
Mar 16, 2021 | 48.48 | 48.88 | 47.60 | 48.36 | 280,267 | -0.55(-1.13%) |
Mar 15, 2021 | 49.22 | 49.41 | 48.22 | 48.92 | 478,314 | +0.06(+0.12%) |
Mar 12, 2021 | 47.46 | 49.23 | 47.46 | 48.86 | 654,066 | +0.38(+0.78%) |
Mar 11, 2021 | 47.72 | 48.88 | 46.80 | 48.49 | 502,132 | +0.76(+1.60%) |
Mar 10, 2021 | 47.67 | 52.19 | 47.01 | 47.72 | 1,499,763 | +3.19(+7.16%) |
Mar 09, 2021 | 45.20 | 45.59 | 44.30 | 44.53 | 274,211 | -0.41(-0.92%) |
Mar 08, 2021 | 43.91 | 45.52 | 43.90 | 44.95 | 225,296 | +1.47(+3.38%) |
Mar 05, 2021 | 42.58 | 43.74 | 42.09 | 43.48 | 326,235 | +1.67(+4.01%) |
Mar 04, 2021 | 41.89 | 42.42 | 41.35 | 41.81 | 369,365 | -0.06(-0.13%) |
Mar 03, 2021 | 40.97 | 42.75 | 40.85 | 41.86 | 466,423 | +1.10(+2.70%) |
Mar 02, 2021 | 41.26 | 41.28 | 40.57 | 40.76 | 191,925 | -0.66(-1.59%) |
Mar 01, 2021 | 41.45 | 41.82 | 41.09 | 41.42 | 197,917 | +0.80(+1.97%) |
Feb 26, 2021 | 40.92 | 41.59 | 40.41 | 40.62 | 278,400 | -0.36(-0.87%) |
Feb 25, 2021 | 42.24 | 42.56 | 40.91 | 40.98 | 213,677 | -1.21(-2.88%) |
Feb 24, 2021 | 41.41 | 42.33 | 41.37 | 42.19 | 210,126 | +1.05(+2.56%) |
Feb 23, 2021 | 40.75 | 42.03 | 40.46 | 41.14 | 296,656 | +0.34(+0.83%) |
Feb 22, 2021 | 39.96 | 41.04 | 39.69 | 40.80 | 279,008 | +0.74(+1.86%) |
Feb 19, 2021 | 39.96 | 40.50 | 39.49 | 40.06 | 216,640 | +0.34(+0.85%) |
Feb 18, 2021 | 39.26 | 40.25 | 39.05 | 39.72 | 286,582 | +0.38(+0.96%) |
Feb 17, 2021 | 38.60 | 39.69 | 38.55 | 39.34 | 179,467 | +0.41(+1.06%) |
Feb 16, 2021 | 38.96 | 39.05 | 38.40 | 38.93 | 348,053 | +0.13(+0.34%) |
Feb 12, 2021 | 38.10 | 39.44 | 38.10 | 38.80 | 387,677 | +0.48(+1.25%) |
Feb 11, 2021 | 39.28 | 39.94 | 37.93 | 38.32 | 312,915 | -0.68(-1.74%) |
Feb 10, 2021 | 39.48 | 39.48 | 38.54 | 38.99 | 211,597 | -0.29(-0.74%) |
Feb 09, 2021 | 38.81 | 39.65 | 38.69 | 39.28 | 257,301 | +0.69(+1.78%) |
Feb 08, 2021 | 37.28 | 38.60 | 37.11 | 38.60 | 289,479 | +1.51(+4.06%) |
Feb 05, 2021 | 37.26 | 37.39 | 36.70 | 37.09 | 221,317 | +0.12(+0.33%) |
Feb 04, 2021 | 36.49 | 37.09 | 36.21 | 36.97 | 220,259 | +0.55(+1.52%) |
Feb 03, 2021 | 36.09 | 36.50 | 35.35 | 36.42 | 264,470 | +0.11(+0.31%) |
Feb 02, 2021 | 36.59 | 36.59 | 35.75 | 36.30 | 238,620 | +0.27(+0.76%) |
Feb 01, 2021 | 34.85 | 36.12 | 34.16 | 36.03 | 501,071 | +1.47(+4.25%) |
Jan 29, 2021 | 36.18 | 36.18 | 34.36 | 34.56 | 941,502 | -1.61(-4.45%) |
Jan 28, 2021 | 37.78 | 38.01 | 36.08 | 36.17 | 699,331 | -1.04(-2.81%) |
Jan 27, 2021 | 36.99 | 37.70 | 36.45 | 37.22 | 336,589 | -0.52(-1.37%) |
Jan 26, 2021 | 37.70 | 38.01 | 37.38 | 37.73 | 255,521 | +0.52(+1.39%) |
Jan 25, 2021 | 37.03 | 37.85 | 36.76 | 37.22 | 360,836 | -0.12(-0.33%) |
Jan 22, 2021 | 36.27 | 37.38 | 36.04 | 37.34 | 326,661 | +0.55(+1.48%) |
Jan 21, 2021 | 37.14 | 37.53 | 36.33 | 36.79 | 437,192 | -0.30(-0.81%) |
Jan 20, 2021 | 37.32 | 37.47 | 36.53 | 37.09 | 365,948 | -0.27(-0.73%) |
Jan 19, 2021 | 39.07 | 39.08 | 37.29 | 37.37 | 408,015 | -1.38(-3.57%) |
Jan 15, 2021 | 39.12 | 39.28 | 38.27 | 38.75 | 384,063 | -0.81(-2.05%) |
Jan 14, 2021 | 39.40 | 40.40 | 39.12 | 39.56 | 337,333 | +0.30(+0.77%) |
Jan 13, 2021 | 38.79 | 39.71 | 38.50 | 39.26 | 353,219 | +0.09(+0.24%) |
Jan 12, 2021 | 38.49 | 39.40 | 38.12 | 39.16 | 220,051 | +0.87(+2.26%) |
Jan 11, 2021 | 37.79 | 38.39 | 37.79 | 38.30 | 224,918 | -0.04(-0.10%) |
Jan 08, 2021 | 38.64 | 38.65 | 37.76 | 38.33 | 305,400 | -0.36(-0.92%) |
Jan 07, 2021 | 38.71 | 38.86 | 38.00 | 38.69 | 260,188 | +0.02(+0.05%) |
Jan 06, 2021 | 36.16 | 39.20 | 35.95 | 38.67 | 531,008 | +2.93(+8.18%) |
Jan 05, 2021 | 34.58 | 36.07 | 34.58 | 35.75 | 350,756 | +1.19(+3.44%) |