Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 45.60 | 45.83 | 45.60 | 45.64 | 8,532 | +0.32(+0.70%) |
Mar 30, 2021 | 45.40 | 45.40 | 45.19 | 45.32 | 9,892 | -0.15(-0.34%) |
Mar 29, 2021 | 45.26 | 45.54 | 45.15 | 45.47 | 15,000 | +0.06(+0.13%) |
Mar 26, 2021 | 44.99 | 45.41 | 44.94 | 45.41 | 19,600 | +0.65(+1.46%) |
Mar 25, 2021 | 44.21 | 44.76 | 44.17 | 44.76 | 25,986 | +0.16(+0.37%) |
Mar 24, 2021 | 44.88 | 44.99 | 44.55 | 44.59 | 64,128 | -0.25(-0.56%) |
Mar 23, 2021 | 45.29 | 45.29 | 44.85 | 44.85 | 4,038 | -0.44(-0.98%) |
Mar 22, 2021 | 45.00 | 45.42 | 44.86 | 45.29 | 4,928 | +0.35(+0.77%) |
Mar 19, 2021 | 44.77 | 45.06 | 44.61 | 44.95 | 19,800 | +0.19(+0.43%) |
Mar 18, 2021 | 45.21 | 45.36 | 44.76 | 44.76 | 28,290 | -0.66(-1.44%) |
Mar 17, 2021 | 45.02 | 45.56 | 44.92 | 45.41 | 12,592 | +0.20(+0.43%) |
Mar 16, 2021 | 45.44 | 45.49 | 45.15 | 45.22 | 12,406 | -0.13(-0.29%) |
Mar 15, 2021 | 45.12 | 45.34 | 44.94 | 45.34 | 12,578 | +0.38(+0.85%) |
Mar 12, 2021 | 44.77 | 44.96 | 44.69 | 44.96 | 12,200 | +0.07(+0.15%) |
Mar 11, 2021 | 44.66 | 45.10 | 44.66 | 44.89 | 24,862 | +0.47(+1.06%) |
Mar 10, 2021 | 44.58 | 44.58 | 44.27 | 44.42 | 49,534 | +0.30(+0.67%) |
Mar 09, 2021 | 44.00 | 44.40 | 44.00 | 44.13 | 8,122 | +0.59(+1.36%) |
Mar 08, 2021 | 43.72 | 44.17 | 43.54 | 43.54 | 10,580 | -0.20(-0.45%) |
Mar 05, 2021 | 43.27 | 43.73 | 42.56 | 43.73 | 15,200 | +1.15(+2.70%) |
Mar 04, 2021 | 43.07 | 43.49 | 42.59 | 42.59 | 7,300 | -0.68(-1.58%) |
Mar 03, 2021 | 43.94 | 43.95 | 43.27 | 43.27 | 12,528 | -0.70(-1.60%) |
Mar 02, 2021 | 44.22 | 44.33 | 43.97 | 43.97 | 6,918 | -0.27(-0.60%) |
Mar 01, 2021 | 43.65 | 44.41 | 43.65 | 44.24 | 22,030 | +0.91(+2.10%) |
Feb 26, 2021 | 43.61 | 43.68 | 43.17 | 43.33 | 22,200 | -0.06(-0.13%) |
Feb 25, 2021 | 44.33 | 44.34 | 43.30 | 43.38 | 12,104 | -1.05(-2.36%) |
Feb 24, 2021 | 43.90 | 44.43 | 43.85 | 44.43 | 14,064 | +0.54(+1.24%) |
Feb 23, 2021 | 43.53 | 44.04 | 43.24 | 43.89 | 15,696 | +0.00(+0.00%) |
Feb 22, 2021 | 44.10 | 44.30 | 43.89 | 43.89 | 4,260 | -0.62(-1.39%) |
Feb 19, 2021 | 44.65 | 44.73 | 44.51 | 44.51 | 43,400 | -0.08(-0.17%) |
Feb 18, 2021 | 44.50 | 44.67 | 44.30 | 44.58 | 13,936 | -0.17(-0.39%) |
Feb 17, 2021 | 44.59 | 44.76 | 44.45 | 44.76 | 14,682 | +0.05(+0.12%) |
Feb 16, 2021 | 45.01 | 45.03 | 44.70 | 44.70 | 11,230 | -0.24(-0.54%) |
Feb 12, 2021 | 44.48 | 44.95 | 44.48 | 44.95 | 12,200 | +0.20(+0.45%) |
Feb 11, 2021 | 44.69 | 44.77 | 44.44 | 44.74 | 8,306 | +0.12(+0.26%) |
Feb 10, 2021 | 44.90 | 44.90 | 44.50 | 44.63 | 16,258 | -0.14(-0.31%) |
Feb 09, 2021 | 44.49 | 44.84 | 44.49 | 44.77 | 8,470 | +0.16(+0.35%) |
Feb 08, 2021 | 44.40 | 44.62 | 44.40 | 44.61 | 14,284 | +0.24(+0.54%) |
Feb 05, 2021 | 44.17 | 44.45 | 44.17 | 44.37 | 9,600 | +0.23(+0.51%) |
Feb 04, 2021 | 43.97 | 44.14 | 43.97 | 44.14 | 8,764 | +0.36(+0.82%) |
Feb 03, 2021 | 43.88 | 43.88 | 43.69 | 43.79 | 19,708 | -0.02(-0.04%) |
Feb 02, 2021 | 43.95 | 43.95 | 43.73 | 43.81 | 9,094 | +0.44(+1.01%) |
Feb 01, 2021 | 42.73 | 43.38 | 42.73 | 43.37 | 78,596 | +0.82(+1.94%) |
Jan 29, 2021 | 43.13 | 43.34 | 42.50 | 42.55 | 29,400 | -0.96(-2.21%) |
Jan 28, 2021 | 43.37 | 43.94 | 43.37 | 43.51 | 27,882 | +0.23(+0.53%) |
Jan 27, 2021 | 44.16 | 44.16 | 43.21 | 43.27 | 79,432 | -1.08(-2.43%) |
Jan 26, 2021 | 44.36 | 44.44 | 44.21 | 44.35 | 31,912 | +0.04(+0.10%) |
Jan 25, 2021 | 43.97 | 44.31 | 43.63 | 44.31 | 20,364 | +0.30(+0.69%) |
Jan 22, 2021 | 43.76 | 44.04 | 43.76 | 44.01 | 267,000 | -0.06(-0.13%) |
Jan 21, 2021 | 43.98 | 44.08 | 43.95 | 44.07 | 9,848 | +0.04(+0.09%) |
Jan 20, 2021 | 43.61 | 44.04 | 43.61 | 44.03 | 22,870 | +0.67(+1.55%) |
Jan 19, 2021 | 43.23 | 43.36 | 43.13 | 43.36 | 36,112 | +0.48(+1.11%) |
Jan 15, 2021 | 43.07 | 43.12 | 42.82 | 42.88 | 38,800 | -0.27(-0.64%) |
Jan 14, 2021 | 43.23 | 43.35 | 43.15 | 43.15 | 28,038 | -0.01(-0.02%) |
Jan 13, 2021 | 42.98 | 43.23 | 42.98 | 43.16 | 10,924 | +0.10(+0.23%) |
Jan 12, 2021 | 42.94 | 43.06 | 42.79 | 43.06 | 44,274 | +0.03(+0.08%) |
Jan 11, 2021 | 42.59 | 43.09 | 42.59 | 43.03 | 8,296 | +0.05(+0.11%) |
Jan 08, 2021 | 43.22 | 43.22 | 42.70 | 42.98 | 16,600 | +0.09(+0.20%) |
Jan 07, 2021 | 42.82 | 42.92 | 42.80 | 42.89 | 14,458 | +0.64(+1.51%) |
Jan 06, 2021 | 41.48 | 42.53 | 41.48 | 42.25 | 18,294 | +0.35(+0.83%) |
Jan 05, 2021 | 41.72 | 42.01 | 41.63 | 41.91 | 15,850 | +0.16(+0.38%) |