Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 44.47 | 45.13 | 44.47 | 45.06 | 5,553 | +0.69(+1.56%) |
Mar 30, 2021 | 44.64 | 44.64 | 44.28 | 44.36 | 3,875 | -0.86(-1.90%) |
Mar 29, 2021 | 45.52 | 45.52 | 45.06 | 45.22 | 3,602 | -0.57(-1.25%) |
Mar 26, 2021 | 45.63 | 45.94 | 45.63 | 45.80 | 2,625 | +0.08(+0.17%) |
Mar 25, 2021 | 45.87 | 46.13 | 45.70 | 45.72 | 5,469 | -0.16(-0.35%) |
Mar 24, 2021 | 45.90 | 46.08 | 45.84 | 45.88 | 1,550 | +0.06(+0.13%) |
Mar 23, 2021 | 46.08 | 46.08 | 45.71 | 45.82 | 4,420 | -0.48(-1.05%) |
Mar 22, 2021 | 46.08 | 46.37 | 46.08 | 46.30 | 8,139 | -0.22(-0.47%) |
Mar 19, 2021 | 46.38 | 46.59 | 46.27 | 46.52 | 2,205 | +0.26(+0.56%) |
Mar 18, 2021 | 45.92 | 46.32 | 45.90 | 46.26 | 2,354 | -0.42(-0.90%) |
Mar 17, 2021 | 46.24 | 46.78 | 45.99 | 46.68 | 12,960 | +0.46(+0.99%) |
Mar 16, 2021 | 46.35 | 46.35 | 46.03 | 46.23 | 9,586 | -0.08(-0.18%) |
Mar 15, 2021 | 46.14 | 46.33 | 46.03 | 46.31 | 3,327 | +0.30(+0.65%) |
Mar 12, 2021 | 45.43 | 46.01 | 45.43 | 46.01 | 3,990 | -0.02(-0.04%) |
Mar 11, 2021 | 46.10 | 46.15 | 46.03 | 46.03 | 3,224 | -0.15(-0.32%) |
Mar 10, 2021 | 46.00 | 46.17 | 45.92 | 46.17 | 1,808 | +0.28(+0.61%) |
Mar 09, 2021 | 45.84 | 46.00 | 45.74 | 45.89 | 5,208 | +1.04(+2.33%) |
Mar 08, 2021 | 45.13 | 45.14 | 44.76 | 44.85 | 4,971 | -0.43(-0.94%) |
Mar 05, 2021 | 45.27 | 45.42 | 45.16 | 45.28 | 3,885 | -0.03(-0.06%) |
Mar 04, 2021 | 45.81 | 46.06 | 45.14 | 45.30 | 11,539 | -0.62(-1.35%) |
Mar 03, 2021 | 46.04 | 46.32 | 45.61 | 45.92 | 7,844 | -0.72(-1.55%) |
Mar 02, 2021 | 46.30 | 46.79 | 46.18 | 46.65 | 104,121 | +0.33(+0.72%) |
Mar 01, 2021 | 46.73 | 46.76 | 46.18 | 46.31 | 9,480 | -0.15(-0.31%) |
Feb 26, 2021 | 47.18 | 47.18 | 46.15 | 46.46 | 5,041 | -1.19(-2.51%) |
Feb 25, 2021 | 48.02 | 48.02 | 47.60 | 47.65 | 10,231 | -0.82(-1.70%) |
Feb 24, 2021 | 48.04 | 48.48 | 47.93 | 48.48 | 7,145 | +0.13(+0.26%) |
Feb 23, 2021 | 48.70 | 48.70 | 48.26 | 48.35 | 8,894 | -0.44(-0.90%) |
Feb 22, 2021 | 48.21 | 48.79 | 48.21 | 48.79 | 4,508 | +0.97(+2.03%) |
Feb 19, 2021 | 47.82 | 48.08 | 47.73 | 47.82 | 4,516 | +0.25(+0.53%) |
Feb 18, 2021 | 47.90 | 47.90 | 47.53 | 47.57 | 4,684 | -0.17(-0.35%) |
Feb 17, 2021 | 47.87 | 47.89 | 47.57 | 47.73 | 5,776 | -0.40(-0.83%) |
Feb 16, 2021 | 47.99 | 48.66 | 47.94 | 48.13 | 12,647 | -0.49(-1.00%) |
Feb 12, 2021 | 48.60 | 48.89 | 48.46 | 48.62 | 9,662 | -0.02(-0.05%) |
Feb 11, 2021 | 49.04 | 49.06 | 48.52 | 48.64 | 4,157 | -0.30(-0.61%) |
Feb 10, 2021 | 49.16 | 49.18 | 48.88 | 48.94 | 16,069 | +0.01(+0.03%) |
Feb 09, 2021 | 48.90 | 49.06 | 48.90 | 48.93 | 4,448 | +0.08(+0.17%) |
Feb 08, 2021 | 49.00 | 49.12 | 48.85 | 48.85 | 29,761 | +0.58(+1.20%) |
Feb 05, 2021 | 48.11 | 48.39 | 48.10 | 48.27 | 5,776 | +0.57(+1.20%) |
Feb 04, 2021 | 47.72 | 47.82 | 47.38 | 47.70 | 9,929 | -1.08(-2.22%) |
Feb 03, 2021 | 48.88 | 48.95 | 48.63 | 48.78 | 97,729 | +0.18(+0.36%) |
Feb 02, 2021 | 48.93 | 48.93 | 48.58 | 48.60 | 79,313 | -1.49(-2.97%) |
Feb 01, 2021 | 50.49 | 50.62 | 49.85 | 50.09 | 22,499 | +1.19(+2.43%) |
Jan 29, 2021 | 49.53 | 49.65 | 48.90 | 48.90 | 5,146 | -0.02(-0.04%) |
Jan 28, 2021 | 49.11 | 49.45 | 48.56 | 48.92 | 10,090 | +0.67(+1.38%) |
Jan 27, 2021 | 48.22 | 48.44 | 47.96 | 48.26 | 2,750 | -0.35(-0.73%) |
Jan 26, 2021 | 48.61 | 48.75 | 48.61 | 48.61 | 4,020 | -0.04(-0.09%) |
Jan 25, 2021 | 48.87 | 48.98 | 48.50 | 48.66 | 4,606 | -0.02(-0.05%) |
Jan 22, 2021 | 48.56 | 48.77 | 48.56 | 48.68 | 4,621 | -0.57(-1.16%) |
Jan 21, 2021 | 49.10 | 49.25 | 48.99 | 49.25 | 2,647 | +0.13(+0.26%) |
Jan 20, 2021 | 48.89 | 49.20 | 48.89 | 49.12 | 7,223 | +0.88(+1.82%) |
Jan 19, 2021 | 48.56 | 48.56 | 48.15 | 48.25 | 15,892 | +0.40(+0.84%) |
Jan 15, 2021 | 48.36 | 48.36 | 47.72 | 47.85 | 43,480 | -0.82(-1.68%) |
Jan 14, 2021 | 48.61 | 49.00 | 48.54 | 48.66 | 251,712 | +0.10(+0.20%) |
Jan 13, 2021 | 48.83 | 48.99 | 48.57 | 48.57 | 13,062 | -0.34(-0.69%) |
Jan 12, 2021 | 48.51 | 48.94 | 48.40 | 48.91 | 7,791 | +0.48(+0.99%) |
Jan 11, 2021 | 48.09 | 48.63 | 48.09 | 48.43 | 7,381 | -0.24(-0.49%) |
Jan 08, 2021 | 50.04 | 50.04 | 48.06 | 48.66 | 10,712 | -2.13(-4.19%) |
Jan 07, 2021 | 50.80 | 50.90 | 50.63 | 50.79 | 3,857 | -0.15(-0.29%) |
Jan 06, 2021 | 51.10 | 51.28 | 50.45 | 50.94 | 5,616 | -0.87(-1.69%) |
Jan 05, 2021 | 51.75 | 51.84 | 51.42 | 51.81 | 114,025 | +0.34(+0.66%) |