Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 46.69 | 47.04 | 46.22 | 46.22 | 20,976 | +0.06(+0.12%) |
Mar 30, 2021 | 45.83 | 46.16 | 45.83 | 46.16 | 1,387 | +0.43(+0.95%) |
Mar 29, 2021 | 45.87 | 45.89 | 45.20 | 45.73 | 2,799 | -0.09(-0.21%) |
Mar 26, 2021 | 45.61 | 45.82 | 45.61 | 45.82 | 3,208 | +0.24(+0.52%) |
Mar 25, 2021 | 44.29 | 45.64 | 44.29 | 45.59 | 6,532 | +0.46(+1.01%) |
Mar 24, 2021 | 46.72 | 46.72 | 45.13 | 45.13 | 16,881 | -1.24(-2.68%) |
Mar 23, 2021 | 47.20 | 47.20 | 46.37 | 46.37 | 1,307 | -0.71(-1.51%) |
Mar 22, 2021 | 46.89 | 47.10 | 46.89 | 47.08 | 1,038 | +0.47(+1.01%) |
Mar 19, 2021 | 46.68 | 46.68 | 46.61 | 46.61 | 802 | +0.80(+1.74%) |
Mar 18, 2021 | 46.79 | 46.79 | 45.81 | 45.81 | 3,910 | -1.71(-3.60%) |
Mar 17, 2021 | 47.53 | 47.53 | 47.53 | 47.53 | 615 | +0.37(+0.78%) |
Mar 16, 2021 | 47.50 | 47.50 | 47.04 | 47.16 | 1,993 | -0.24(-0.51%) |
Mar 15, 2021 | 46.58 | 47.40 | 46.56 | 47.40 | 5,744 | +0.83(+1.78%) |
Mar 12, 2021 | 45.30 | 46.58 | 45.30 | 46.57 | 4,011 | +0.49(+1.06%) |
Mar 11, 2021 | 45.87 | 46.22 | 45.87 | 46.08 | 1,241 | +0.99(+2.21%) |
Mar 10, 2021 | 45.35 | 45.35 | 44.74 | 45.08 | 21,020 | +0.76(+1.72%) |
Mar 09, 2021 | 44.59 | 44.59 | 44.09 | 44.32 | 4,261 | +1.02(+2.36%) |
Mar 08, 2021 | 43.06 | 44.19 | 43.06 | 43.30 | 7,402 | +0.58(+1.37%) |
Mar 05, 2021 | 42.38 | 42.84 | 41.30 | 42.71 | 3,008 | +1.16(+2.79%) |
Mar 04, 2021 | 41.42 | 41.57 | 40.61 | 41.55 | 3,124 | -1.46(-3.41%) |
Mar 03, 2021 | 43.02 | 43.02 | 43.02 | 43.02 | 900 | -1.45(-3.27%) |
Mar 02, 2021 | 45.58 | 45.58 | 44.47 | 44.47 | 918 | -0.74(-1.64%) |
Mar 01, 2021 | 45.10 | 45.46 | 44.54 | 45.21 | 1,307 | +1.39(+3.16%) |
Feb 26, 2021 | 43.98 | 43.99 | 43.83 | 43.83 | 1,002 | +0.65(+1.50%) |
Feb 25, 2021 | 43.67 | 45.37 | 43.18 | 43.18 | 2,819 | -2.51(-5.50%) |
Feb 24, 2021 | 44.90 | 45.69 | 44.40 | 45.69 | 7,781 | +0.02(+0.04%) |
Feb 23, 2021 | 44.22 | 45.67 | 42.69 | 45.67 | 32,095 | +0.11(+0.25%) |
Feb 22, 2021 | 44.87 | 46.00 | 44.87 | 45.56 | 4,125 | -0.84(-1.80%) |
Feb 19, 2021 | 46.58 | 46.58 | 46.06 | 46.40 | 15,042 | -0.18(-0.40%) |
Feb 18, 2021 | 46.58 | 46.58 | 46.48 | 46.58 | 2,509 | -0.02(-0.05%) |
Feb 17, 2021 | 45.92 | 46.61 | 45.92 | 46.60 | 3,714 | +0.45(+0.99%) |
Feb 16, 2021 | 46.52 | 46.54 | 46.14 | 46.15 | 3,423 | -0.03(-0.06%) |
Feb 12, 2021 | 46.05 | 46.18 | 46.05 | 46.18 | 1,203 | +0.15(+0.33%) |
Feb 11, 2021 | 46.25 | 46.36 | 46.02 | 46.03 | 9,438 | -0.32(-0.69%) |
Feb 10, 2021 | 46.58 | 46.58 | 45.93 | 46.35 | 7,791 | -0.23(-0.50%) |
Feb 09, 2021 | 46.18 | 46.58 | 46.18 | 46.58 | 2,721 | +0.23(+0.50%) |
Feb 08, 2021 | 46.17 | 46.35 | 45.87 | 46.35 | 75,801 | +0.54(+1.18%) |
Feb 05, 2021 | 45.41 | 45.81 | 45.41 | 45.81 | 1,002 | +0.64(+1.42%) |
Feb 04, 2021 | 44.96 | 45.16 | 44.95 | 45.16 | 1,508 | +1.17(+2.65%) |
Feb 03, 2021 | 44.62 | 44.71 | 44.00 | 44.00 | 2,781 | -0.36(-0.82%) |
Feb 02, 2021 | 44.53 | 44.53 | 44.36 | 44.36 | 1,000 | +1.53(+3.58%) |
Feb 01, 2021 | 42.83 | 42.83 | 42.83 | 42.83 | 661 | +1.31(+3.15%) |
Jan 29, 2021 | 42.12 | 42.13 | 41.50 | 41.52 | 2,005 | -1.57(-3.63%) |
Jan 28, 2021 | 43.69 | 43.69 | 42.82 | 43.08 | 1,933 | +1.43(+3.43%) |
Jan 27, 2021 | 42.89 | 42.91 | 41.65 | 41.65 | 3,712 | -2.82(-6.34%) |
Jan 26, 2021 | 44.30 | 44.47 | 44.30 | 44.47 | 1,307 | +0.32(+0.73%) |
Jan 25, 2021 | 44.51 | 44.51 | 44.15 | 44.15 | 866 | -0.35(-0.79%) |
Jan 22, 2021 | 44.48 | 44.65 | 44.48 | 44.50 | 1,805 | -0.31(-0.68%) |
Jan 21, 2021 | 44.96 | 45.37 | 44.62 | 44.81 | 26,495 | +0.26(+0.58%) |
Jan 20, 2021 | 43.66 | 44.55 | 42.39 | 44.55 | 3,616 | +2.17(+5.12%) |
Jan 19, 2021 | 42.38 | 42.38 | 42.38 | 42.38 | 689 | +0.08(+0.19%) |
Jan 15, 2021 | 42.30 | 42.30 | 42.30 | 42.30 | 200 | -0.56(-1.31%) |
Jan 14, 2021 | 43.49 | 43.49 | 42.86 | 42.86 | 822 | -0.60(-1.39%) |
Jan 13, 2021 | 43.45 | 43.60 | 43.45 | 43.47 | 1,642 | +0.21(+0.48%) |
Jan 12, 2021 | 43.02 | 43.26 | 42.78 | 43.26 | 2,857 | +0.20(+0.47%) |
Jan 11, 2021 | 42.42 | 43.44 | 40.71 | 43.06 | 3,090 | -0.52(-1.18%) |
Jan 08, 2021 | 43.51 | 43.58 | 43.48 | 43.58 | 27,877 | +0.45(+1.05%) |
Jan 07, 2021 | 42.88 | 43.57 | 42.39 | 43.12 | 22,855 | +0.74(+1.76%) |
Jan 06, 2021 | 40.36 | 42.70 | 40.36 | 42.38 | 5,579 | +0.13(+0.32%) |
Jan 05, 2021 | 42.25 | 42.25 | 41.82 | 42.25 | 1,552 | +0.42(+1.00%) |