Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 43.84 | 44.88 | 43.72 | 44.08 | 223,873 | -0.18(-0.41%) |
Mar 30, 2021 | 44.00 | 44.67 | 43.84 | 44.26 | 134,654 | +0.11(+0.25%) |
Mar 29, 2021 | 46.05 | 46.68 | 43.86 | 44.15 | 196,525 | -2.01(-4.35%) |
Mar 26, 2021 | 44.77 | 46.36 | 44.41 | 46.16 | 196,400 | +1.82(+4.10%) |
Mar 25, 2021 | 42.84 | 44.50 | 42.80 | 44.34 | 165,197 | +1.07(+2.47%) |
Mar 24, 2021 | 43.23 | 43.99 | 42.94 | 43.27 | 119,291 | +0.28(+0.65%) |
Mar 23, 2021 | 43.78 | 43.81 | 42.62 | 42.99 | 115,158 | -1.14(-2.58%) |
Mar 22, 2021 | 44.10 | 44.99 | 43.67 | 44.13 | 158,747 | -0.48(-1.08%) |
Mar 19, 2021 | 43.95 | 44.87 | 41.99 | 44.61 | 531,500 | +0.45(+1.02%) |
Mar 18, 2021 | 44.45 | 45.12 | 43.94 | 44.16 | 103,597 | -0.43(-0.96%) |
Mar 17, 2021 | 44.22 | 44.91 | 44.03 | 44.59 | 97,179 | +0.00(+0.00%) |
Mar 16, 2021 | 44.68 | 44.75 | 44.08 | 44.59 | 90,581 | -0.20(-0.45%) |
Mar 15, 2021 | 44.97 | 45.03 | 44.37 | 44.79 | 128,308 | -0.40(-0.89%) |
Mar 12, 2021 | 45.11 | 45.70 | 44.85 | 45.19 | 150,300 | -0.07(-0.15%) |
Mar 11, 2021 | 45.89 | 45.89 | 44.64 | 45.26 | 231,635 | -0.24(-0.53%) |
Mar 10, 2021 | 44.81 | 45.65 | 44.26 | 45.50 | 163,359 | +0.84(+1.88%) |
Mar 09, 2021 | 44.64 | 45.25 | 44.12 | 44.66 | 146,940 | +0.30(+0.68%) |
Mar 08, 2021 | 43.00 | 44.65 | 43.00 | 44.36 | 151,424 | +1.49(+3.48%) |
Mar 05, 2021 | 41.88 | 42.95 | 41.69 | 42.87 | 153,300 | +1.45(+3.50%) |
Mar 04, 2021 | 41.98 | 42.72 | 41.33 | 41.42 | 213,962 | -0.47(-1.12%) |
Mar 03, 2021 | 41.56 | 42.49 | 41.37 | 41.89 | 144,322 | +0.56(+1.35%) |
Mar 02, 2021 | 41.80 | 41.80 | 40.99 | 41.33 | 126,713 | -0.41(-0.98%) |
Mar 01, 2021 | 41.52 | 41.91 | 40.73 | 41.74 | 148,046 | +0.88(+2.15%) |
Feb 26, 2021 | 41.04 | 41.68 | 40.09 | 40.86 | 193,700 | +0.04(+0.10%) |
Feb 25, 2021 | 41.81 | 42.15 | 40.79 | 40.82 | 180,161 | -0.55(-1.33%) |
Feb 24, 2021 | 38.61 | 42.17 | 38.59 | 41.37 | 211,408 | +0.30(+0.73%) |
Feb 23, 2021 | 41.01 | 41.80 | 40.55 | 41.07 | 189,930 | -0.71(-1.70%) |
Feb 22, 2021 | 41.38 | 42.03 | 41.03 | 41.78 | 125,592 | -0.15(-0.36%) |
Feb 19, 2021 | 41.72 | 42.37 | 40.41 | 41.93 | 171,800 | +0.24(+0.58%) |
Feb 18, 2021 | 41.38 | 42.39 | 40.85 | 41.69 | 226,295 | +0.06(+0.14%) |
Feb 17, 2021 | 41.93 | 42.19 | 41.40 | 41.63 | 455,918 | -0.46(-1.09%) |
Feb 16, 2021 | 43.17 | 43.23 | 41.91 | 42.09 | 123,749 | -0.77(-1.80%) |
Feb 12, 2021 | 43.56 | 43.56 | 42.52 | 42.86 | 85,600 | -0.73(-1.67%) |
Feb 11, 2021 | 42.99 | 43.68 | 42.50 | 43.59 | 164,032 | +0.83(+1.94%) |
Feb 10, 2021 | 43.14 | 43.14 | 42.24 | 42.76 | 114,161 | +0.05(+0.12%) |
Feb 09, 2021 | 42.73 | 43.04 | 41.90 | 42.71 | 121,806 | +0.08(+0.19%) |
Feb 08, 2021 | 41.74 | 42.67 | 41.18 | 42.63 | 110,843 | +1.27(+3.07%) |
Feb 05, 2021 | 41.42 | 41.67 | 40.62 | 41.36 | 84,600 | +0.47(+1.15%) |
Feb 04, 2021 | 40.29 | 40.99 | 40.27 | 40.89 | 61,775 | +0.86(+2.15%) |
Feb 03, 2021 | 40.07 | 40.07 | 39.16 | 40.03 | 95,015 | -0.16(-0.40%) |
Feb 02, 2021 | 40.03 | 40.60 | 39.02 | 40.19 | 66,576 | +0.49(+1.23%) |
Feb 01, 2021 | 38.94 | 39.86 | 38.63 | 39.70 | 131,943 | +1.11(+2.88%) |
Jan 29, 2021 | 39.37 | 39.89 | 38.55 | 38.59 | 179,100 | -1.25(-3.14%) |
Jan 28, 2021 | 40.81 | 40.81 | 39.62 | 39.84 | 149,030 | -0.55(-1.36%) |
Jan 27, 2021 | 39.89 | 41.17 | 39.28 | 40.39 | 229,908 | -0.58(-1.42%) |
Jan 26, 2021 | 41.31 | 41.89 | 40.26 | 40.97 | 112,162 | +0.10(+0.24%) |
Jan 25, 2021 | 41.09 | 41.13 | 40.15 | 40.87 | 69,843 | -0.40(-0.97%) |
Jan 22, 2021 | 40.26 | 41.35 | 39.84 | 41.27 | 95,000 | +0.50(+1.23%) |
Jan 21, 2021 | 41.47 | 41.67 | 40.72 | 40.77 | 122,993 | -0.70(-1.69%) |
Jan 20, 2021 | 41.70 | 42.81 | 41.31 | 41.47 | 126,606 | -0.15(-0.36%) |
Jan 19, 2021 | 41.33 | 42.20 | 40.67 | 41.62 | 188,809 | +0.29(+0.70%) |
Jan 15, 2021 | 41.48 | 41.74 | 40.76 | 41.33 | 102,000 | -0.66(-1.57%) |
Jan 14, 2021 | 42.14 | 42.39 | 41.30 | 41.99 | 111,169 | +0.29(+0.70%) |
Jan 13, 2021 | 42.22 | 42.38 | 41.62 | 41.70 | 101,342 | -0.48(-1.14%) |
Jan 12, 2021 | 41.40 | 42.23 | 40.85 | 42.18 | 86,080 | +0.93(+2.25%) |
Jan 11, 2021 | 41.29 | 41.60 | 40.80 | 41.25 | 88,961 | -0.51(-1.22%) |
Jan 08, 2021 | 43.04 | 43.33 | 40.88 | 41.76 | 129,100 | -0.94(-2.20%) |
Jan 07, 2021 | 42.00 | 42.84 | 41.58 | 42.70 | 189,957 | +0.98(+2.35%) |
Jan 06, 2021 | 39.30 | 41.77 | 38.71 | 41.72 | 237,532 | +2.67(+6.84%) |
Jan 05, 2021 | 38.16 | 39.45 | 38.09 | 39.05 | 160,150 | +0.91(+2.39%) |