Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 43.61 | 43.95 | 43.56 | 43.70 | 89,595 | +0.49(+1.14%) |
Mar 30, 2021 | 42.69 | 43.40 | 42.67 | 43.21 | 135,905 | +0.28(+0.65%) |
Mar 29, 2021 | 43.40 | 43.55 | 42.72 | 42.93 | 66,890 | -0.57(-1.31%) |
Mar 26, 2021 | 42.75 | 43.49 | 42.53 | 43.49 | 67,419 | +0.93(+2.18%) |
Mar 25, 2021 | 41.72 | 42.70 | 41.51 | 42.56 | 203,085 | +0.35(+0.83%) |
Mar 24, 2021 | 42.97 | 43.18 | 42.20 | 42.21 | 114,705 | -0.56(-1.30%) |
Mar 23, 2021 | 43.56 | 43.56 | 42.62 | 42.77 | 54,624 | -0.91(-2.08%) |
Mar 22, 2021 | 43.78 | 43.92 | 43.39 | 43.68 | 105,548 | +0.25(+0.57%) |
Mar 19, 2021 | 43.26 | 43.64 | 42.91 | 43.43 | 88,462 | +0.27(+0.63%) |
Mar 18, 2021 | 43.71 | 44.13 | 43.06 | 43.16 | 92,542 | -0.99(-2.24%) |
Mar 17, 2021 | 43.53 | 44.29 | 43.32 | 44.15 | 73,234 | +0.38(+0.87%) |
Mar 16, 2021 | 44.36 | 44.36 | 43.61 | 43.77 | 125,268 | -0.42(-0.95%) |
Mar 15, 2021 | 43.73 | 44.19 | 43.51 | 44.19 | 63,377 | +0.59(+1.35%) |
Mar 12, 2021 | 43.11 | 43.67 | 43.04 | 43.60 | 106,747 | +0.07(+0.16%) |
Mar 11, 2021 | 43.04 | 43.63 | 43.04 | 43.53 | 156,882 | +0.93(+2.18%) |
Mar 10, 2021 | 42.79 | 43.02 | 42.47 | 42.60 | 149,568 | +0.18(+0.42%) |
Mar 09, 2021 | 41.76 | 42.66 | 41.76 | 42.42 | 113,701 | +0.97(+2.33%) |
Mar 08, 2021 | 41.86 | 42.43 | 41.40 | 41.46 | 92,622 | -0.39(-0.93%) |
Mar 05, 2021 | 41.46 | 41.91 | 39.90 | 41.85 | 117,677 | +0.86(+2.10%) |
Mar 04, 2021 | 42.09 | 42.31 | 40.34 | 40.99 | 185,666 | -1.24(-2.94%) |
Mar 03, 2021 | 42.94 | 43.57 | 42.22 | 42.23 | 141,458 | -0.81(-1.89%) |
Mar 02, 2021 | 43.34 | 43.56 | 43.02 | 43.04 | 92,507 | -0.46(-1.06%) |
Mar 01, 2021 | 42.56 | 43.64 | 42.56 | 43.50 | 102,321 | +1.29(+3.06%) |
Feb 26, 2021 | 42.47 | 42.69 | 41.55 | 42.21 | 209,715 | +0.21(+0.49%) |
Feb 25, 2021 | 43.28 | 43.44 | 41.83 | 42.01 | 107,576 | -1.55(-3.55%) |
Feb 24, 2021 | 42.63 | 43.62 | 42.61 | 43.55 | 90,290 | +0.70(+1.62%) |
Feb 23, 2021 | 42.63 | 43.58 | 41.39 | 42.86 | 123,836 | -0.23(-0.52%) |
Feb 22, 2021 | 43.47 | 43.70 | 43.06 | 43.08 | 105,484 | -0.79(-1.81%) |
Feb 19, 2021 | 43.49 | 44.01 | 43.49 | 43.88 | 174,779 | +0.66(+1.52%) |
Feb 18, 2021 | 43.01 | 43.41 | 42.86 | 43.22 | 100,294 | -0.24(-0.56%) |
Feb 17, 2021 | 43.47 | 43.69 | 42.98 | 43.47 | 91,043 | -0.34(-0.78%) |
Feb 16, 2021 | 43.92 | 44.27 | 43.79 | 43.81 | 132,574 | -0.16(-0.36%) |
Feb 12, 2021 | 44.11 | 44.11 | 43.38 | 43.96 | 123,908 | +0.47(+1.08%) |
Feb 11, 2021 | 43.56 | 43.60 | 43.03 | 43.49 | 100,173 | +0.26(+0.61%) |
Feb 10, 2021 | 43.66 | 43.66 | 42.75 | 43.23 | 136,908 | -0.07(-0.16%) |
Feb 09, 2021 | 43.12 | 43.35 | 42.95 | 43.30 | 90,507 | +0.23(+0.52%) |
Feb 08, 2021 | 42.58 | 43.07 | 42.58 | 43.07 | 91,537 | +0.67(+1.57%) |
Feb 05, 2021 | 42.17 | 42.50 | 42.17 | 42.41 | 227,387 | +0.39(+0.93%) |
Feb 04, 2021 | 41.71 | 42.02 | 41.61 | 42.02 | 86,474 | +0.53(+1.27%) |
Feb 03, 2021 | 41.75 | 41.75 | 41.30 | 41.49 | 274,513 | -0.06(-0.14%) |
Feb 02, 2021 | 41.24 | 41.67 | 41.24 | 41.55 | 138,966 | +0.66(+1.60%) |
Feb 01, 2021 | 40.52 | 40.92 | 40.13 | 40.89 | 155,515 | +0.96(+2.40%) |
Jan 29, 2021 | 40.20 | 41.02 | 39.67 | 39.93 | 171,204 | -0.79(-1.95%) |
Jan 28, 2021 | 41.35 | 41.35 | 40.44 | 40.72 | 155,001 | +0.38(+0.95%) |
Jan 27, 2021 | 40.79 | 41.07 | 40.12 | 40.34 | 147,270 | -1.24(-2.97%) |
Jan 26, 2021 | 42.02 | 42.08 | 41.57 | 41.58 | 158,752 | -0.40(-0.95%) |
Jan 25, 2021 | 41.89 | 42.32 | 41.37 | 41.98 | 206,716 | -0.13(-0.30%) |
Jan 22, 2021 | 42.09 | 42.15 | 41.93 | 42.10 | 263,446 | -0.17(-0.39%) |
Jan 21, 2021 | 42.37 | 42.42 | 42.10 | 42.27 | 102,802 | +0.15(+0.35%) |
Jan 20, 2021 | 42.00 | 42.19 | 41.72 | 42.12 | 200,042 | +0.65(+1.56%) |
Jan 19, 2021 | 41.83 | 41.83 | 41.02 | 41.48 | 179,032 | +0.63(+1.53%) |
Jan 15, 2021 | 41.04 | 41.36 | 40.72 | 40.85 | 155,779 | -0.52(-1.25%) |
Jan 14, 2021 | 41.10 | 41.71 | 41.10 | 41.37 | 158,068 | +0.24(+0.60%) |
Jan 13, 2021 | 41.18 | 41.45 | 41.05 | 41.13 | 87,133 | -0.19(-0.46%) |
Jan 12, 2021 | 40.73 | 41.33 | 40.73 | 41.32 | 90,324 | +0.62(+1.53%) |
Jan 11, 2021 | 40.33 | 41.01 | 39.93 | 40.69 | 162,676 | -0.14(-0.34%) |
Jan 08, 2021 | 40.95 | 41.06 | 40.49 | 40.83 | 114,510 | +0.30(+0.74%) |
Jan 07, 2021 | 39.70 | 40.56 | 39.67 | 40.53 | 158,576 | +1.03(+2.61%) |
Jan 06, 2021 | 39.06 | 39.97 | 38.97 | 39.50 | 127,328 | +0.05(+0.13%) |
Jan 05, 2021 | 38.85 | 39.49 | 38.85 | 39.45 | 281,432 | +0.46(+1.18%) |