Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 46.01 | 46.01 | 45.96 | 45.98 | 2,171 | -0.01(-0.02%) |
Mar 30, 2021 | 45.99 | 46.01 | 45.96 | 45.99 | 4,001 | -0.09(-0.18%) |
Mar 29, 2021 | 46.17 | 46.17 | 45.98 | 46.07 | 2,944 | -0.08(-0.16%) |
Mar 26, 2021 | 45.98 | 46.22 | 45.98 | 46.15 | 2,012 | +0.13(+0.29%) |
Mar 25, 2021 | 46.00 | 46.03 | 45.99 | 46.01 | 3,486 | +0.00(+0.00%) |
Mar 24, 2021 | 46.01 | 46.01 | 45.98 | 46.01 | 3,767 | +0.12(+0.25%) |
Mar 23, 2021 | 46.00 | 46.00 | 45.90 | 45.90 | 2,640 | -0.08(-0.17%) |
Mar 22, 2021 | 45.97 | 45.99 | 45.97 | 45.98 | 4,795 | +0.03(+0.06%) |
Mar 19, 2021 | 45.71 | 45.95 | 45.71 | 45.95 | 6,364 | -0.02(-0.05%) |
Mar 18, 2021 | 45.92 | 46.02 | 45.91 | 45.97 | 3,139 | -0.03(-0.06%) |
Mar 17, 2021 | 45.97 | 46.02 | 45.96 | 46.00 | 5,275 | +0.02(+0.04%) |
Mar 16, 2021 | 45.95 | 46.01 | 45.95 | 45.98 | 3,331 | +0.00(+0.00%) |
Mar 15, 2021 | 46.01 | 46.01 | 45.96 | 45.98 | 3,311 | -0.03(-0.07%) |
Mar 12, 2021 | 46.00 | 46.10 | 45.95 | 46.01 | 5,622 | +0.08(+0.16%) |
Mar 11, 2021 | 45.96 | 46.03 | 45.93 | 45.94 | 4,756 | -0.05(-0.11%) |
Mar 10, 2021 | 45.96 | 46.01 | 45.95 | 45.99 | 8,064 | -0.01(-0.01%) |
Mar 09, 2021 | 45.98 | 46.01 | 45.98 | 45.99 | 12,309 | -0.11(-0.24%) |
Mar 08, 2021 | 46.06 | 46.27 | 46.01 | 46.11 | 2,523 | +0.08(+0.16%) |
Mar 05, 2021 | 45.99 | 46.03 | 45.99 | 46.03 | 2,864 | -0.03(-0.07%) |
Mar 04, 2021 | 46.06 | 46.09 | 46.06 | 46.06 | 1,723 | -0.04(-0.08%) |
Mar 03, 2021 | 46.13 | 46.13 | 46.09 | 46.10 | 975 | -0.00(-0.01%) |
Mar 02, 2021 | 46.10 | 46.12 | 46.10 | 46.11 | 5,673 | +0.11(+0.24%) |
Mar 01, 2021 | 45.98 | 46.07 | 45.93 | 46.00 | 8,269 | -0.01(-0.03%) |
Feb 26, 2021 | 46.10 | 46.10 | 45.93 | 46.01 | 2,545 | -0.03(-0.06%) |
Feb 25, 2021 | 46.14 | 46.15 | 45.94 | 46.04 | 20,616 | -0.15(-0.33%) |
Feb 24, 2021 | 46.29 | 46.29 | 46.19 | 46.19 | 2,808 | +0.00(+0.00%) |
Feb 23, 2021 | 46.25 | 46.34 | 46.19 | 46.19 | 7,544 | -0.00(-0.01%) |
Feb 22, 2021 | 46.21 | 46.22 | 46.17 | 46.20 | 3,431 | -0.02(-0.04%) |
Feb 19, 2021 | 46.24 | 46.24 | 46.20 | 46.22 | 5,840 | +0.01(+0.03%) |
Feb 18, 2021 | 46.19 | 46.23 | 46.18 | 46.20 | 3,852 | +0.00(+0.01%) |
Feb 17, 2021 | 46.21 | 46.21 | 46.02 | 46.20 | 7,826 | -0.05(-0.10%) |
Feb 16, 2021 | 46.25 | 46.49 | 46.17 | 46.24 | 13,574 | -0.00(-0.01%) |
Feb 12, 2021 | 46.25 | 46.26 | 46.25 | 46.25 | 3,292 | +0.00(+0.01%) |
Feb 11, 2021 | 46.30 | 46.30 | 46.23 | 46.24 | 2,870 | -0.07(-0.15%) |
Feb 10, 2021 | 46.30 | 46.35 | 46.21 | 46.31 | 2,429 | +0.10(+0.21%) |
Feb 09, 2021 | 46.20 | 46.35 | 46.20 | 46.22 | 5,943 | +0.04(+0.08%) |
Feb 08, 2021 | 46.20 | 46.20 | 46.04 | 46.18 | 11,008 | -0.02(-0.04%) |
Feb 05, 2021 | 46.18 | 46.21 | 46.17 | 46.20 | 12,849 | -0.00(-0.00%) |
Feb 04, 2021 | 46.16 | 46.23 | 46.16 | 46.20 | 2,159 | +0.07(+0.14%) |
Feb 03, 2021 | 46.20 | 46.23 | 46.02 | 46.13 | 16,936 | -0.06(-0.12%) |
Feb 02, 2021 | 46.20 | 46.22 | 46.17 | 46.19 | 7,696 | -0.04(-0.09%) |
Feb 01, 2021 | 46.17 | 46.26 | 46.14 | 46.23 | 6,960 | -0.04(-0.08%) |
Jan 29, 2021 | 46.18 | 49.36 | 46.17 | 46.27 | 8,920 | -0.01(-0.03%) |
Jan 28, 2021 | 46.24 | 46.28 | 46.17 | 46.28 | 2,478 | +0.09(+0.20%) |
Jan 27, 2021 | 46.23 | 46.43 | 46.18 | 46.19 | 6,304 | +0.00(+0.01%) |
Jan 26, 2021 | 46.18 | 46.44 | 46.17 | 46.19 | 22,640 | +0.02(+0.03%) |
Jan 25, 2021 | 46.17 | 46.42 | 46.14 | 46.17 | 24,894 | -0.03(-0.06%) |
Jan 22, 2021 | 46.23 | 46.27 | 46.13 | 46.20 | 3,932 | +0.06(+0.13%) |
Jan 21, 2021 | 46.18 | 46.18 | 46.12 | 46.14 | 10,179 | +0.00(+0.00%) |
Jan 20, 2021 | 46.20 | 46.37 | 46.14 | 46.14 | 3,627 | -0.05(-0.10%) |
Jan 19, 2021 | 46.15 | 46.34 | 46.12 | 46.18 | 3,816 | +0.02(+0.05%) |
Jan 15, 2021 | 46.02 | 46.24 | 46.02 | 46.16 | 6,696 | -0.01(-0.02%) |
Jan 14, 2021 | 46.10 | 46.25 | 46.10 | 46.17 | 6,855 | -0.04(-0.08%) |
Jan 13, 2021 | 46.11 | 46.33 | 46.10 | 46.21 | 2,626 | +0.13(+0.29%) |
Jan 12, 2021 | 46.18 | 46.20 | 45.98 | 46.08 | 6,470 | -0.01(-0.03%) |
Jan 11, 2021 | 46.10 | 46.21 | 45.98 | 46.09 | 7,445 | -0.07(-0.14%) |
Jan 08, 2021 | 46.19 | 46.23 | 46.16 | 46.16 | 5,952 | +0.01(+0.02%) |
Jan 07, 2021 | 46.15 | 46.43 | 46.06 | 46.15 | 551,613 | +0.00(+0.00%) |
Jan 06, 2021 | 46.12 | 46.20 | 46.05 | 46.15 | 231,898 | +0.02(+0.04%) |
Jan 05, 2021 | 46.08 | 46.27 | 46.08 | 46.13 | 5,967 | +0.06(+0.14%) |