Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 43.43 | 43.50 | 43.41 | 43.50 | 3,889 | -0.09(-0.21%) |
Mar 30, 2021 | 43.59 | 43.59 | 43.59 | 43.59 | 13 | -0.10(-0.23%) |
Mar 29, 2021 | 43.71 | 43.71 | 43.69 | 43.69 | 224 | -0.11(-0.25%) |
Mar 26, 2021 | 43.80 | 43.80 | 43.80 | 43.80 | 102 | +0.96(+2.23%) |
Mar 25, 2021 | 42.64 | 42.85 | 42.47 | 42.85 | 2,717 | +0.74(+1.75%) |
Mar 24, 2021 | 42.24 | 42.28 | 42.11 | 42.11 | 1,657 | +0.39(+0.94%) |
Mar 23, 2021 | 42.38 | 42.42 | 41.72 | 41.72 | 874 | -1.00(-2.33%) |
Mar 22, 2021 | 42.88 | 42.88 | 42.40 | 42.72 | 496 | -0.18(-0.43%) |
Mar 19, 2021 | 43.00 | 43.50 | 42.90 | 42.90 | 2,973 | -0.14(-0.33%) |
Mar 18, 2021 | 43.73 | 43.73 | 43.05 | 43.05 | 405 | -0.17(-0.40%) |
Mar 17, 2021 | 43.22 | 43.22 | 43.22 | 43.22 | 19 | +0.42(+0.97%) |
Mar 16, 2021 | 42.79 | 42.91 | 42.79 | 42.80 | 1,069 | -0.51(-1.17%) |
Mar 15, 2021 | 42.95 | 43.31 | 42.95 | 43.31 | 1,092 | +0.01(+0.01%) |
Mar 12, 2021 | 43.12 | 43.30 | 43.12 | 43.30 | 37,019 | +0.10(+0.24%) |
Mar 11, 2021 | 43.66 | 43.66 | 43.20 | 43.20 | 81,017 | +0.24(+0.55%) |
Mar 10, 2021 | 43.02 | 43.02 | 42.97 | 42.97 | 310 | +0.63(+1.48%) |
Mar 09, 2021 | 42.34 | 42.34 | 42.34 | 42.34 | 34 | +0.09(+0.20%) |
Mar 08, 2021 | 42.25 | 42.25 | 42.25 | 42.25 | 4 | +0.63(+1.52%) |
Mar 05, 2021 | 40.70 | 41.62 | 40.54 | 41.62 | 3,691 | +1.14(+2.81%) |
Mar 04, 2021 | 40.46 | 40.48 | 40.37 | 40.48 | 2,916 | -0.95(-2.30%) |
Mar 03, 2021 | 41.82 | 41.82 | 41.43 | 41.43 | 465 | -0.26(-0.62%) |
Mar 02, 2021 | 41.49 | 41.69 | 41.49 | 41.69 | 393 | +0.21(+0.50%) |
Mar 01, 2021 | 41.34 | 41.52 | 41.05 | 41.49 | 1,073 | +1.02(+2.53%) |
Feb 26, 2021 | 40.46 | 40.46 | 40.46 | 40.46 | 102 | -0.47(-1.15%) |
Feb 25, 2021 | 40.86 | 40.93 | 40.86 | 40.93 | 336 | -0.97(-2.31%) |
Feb 24, 2021 | 41.90 | 41.90 | 41.90 | 41.90 | 33 | +0.55(+1.33%) |
Feb 23, 2021 | 41.35 | 41.35 | 41.35 | 41.35 | 25 | +0.07(+0.18%) |
Feb 22, 2021 | 41.28 | 41.28 | 41.28 | 41.28 | 54 | +0.10(+0.23%) |
Feb 19, 2021 | 41.18 | 41.18 | 41.18 | 41.18 | 102 | +0.87(+2.15%) |
Feb 18, 2021 | 40.39 | 40.39 | 40.31 | 40.31 | 276 | -0.40(-0.99%) |
Feb 17, 2021 | 40.72 | 40.72 | 40.72 | 40.72 | 0 | -0.03(-0.08%) |
Feb 16, 2021 | 40.75 | 40.75 | 40.75 | 40.75 | 87 | +0.02(+0.05%) |
Feb 12, 2021 | 40.54 | 40.73 | 40.54 | 40.73 | 1,538 | +0.49(+1.22%) |
Feb 11, 2021 | 40.24 | 40.24 | 40.24 | 40.24 | 18 | +0.02(+0.06%) |
Feb 10, 2021 | 40.21 | 40.21 | 40.21 | 40.21 | 8 | +0.10(+0.24%) |
Feb 09, 2021 | 40.26 | 40.26 | 40.12 | 40.12 | 358 | -0.20(-0.50%) |
Feb 08, 2021 | 40.32 | 40.32 | 40.32 | 40.32 | 5 | +0.47(+1.17%) |
Feb 05, 2021 | 39.72 | 39.88 | 39.71 | 39.85 | 31,071 | +0.64(+1.62%) |
Feb 04, 2021 | 39.34 | 39.34 | 39.21 | 39.21 | 1,029 | -0.07(-0.17%) |
Feb 03, 2021 | 39.28 | 39.28 | 39.28 | 39.28 | 0 | +0.21(+0.55%) |
Feb 02, 2021 | 39.07 | 39.07 | 39.07 | 39.07 | 5 | +0.34(+0.87%) |
Feb 01, 2021 | 38.73 | 38.73 | 38.73 | 38.73 | 6 | +0.63(+1.64%) |
Jan 29, 2021 | 38.10 | 38.10 | 38.10 | 38.10 | 102 | -0.55(-1.41%) |
Jan 28, 2021 | 38.04 | 38.65 | 38.04 | 38.65 | 710 | +0.54(+1.42%) |
Jan 27, 2021 | 38.15 | 38.15 | 38.11 | 38.11 | 165 | -1.18(-3.02%) |
Jan 26, 2021 | 39.61 | 39.61 | 39.30 | 39.30 | 1,204 | -0.66(-1.66%) |
Jan 25, 2021 | 39.96 | 39.96 | 39.96 | 39.96 | 35 | -0.35(-0.86%) |
Jan 22, 2021 | 40.30 | 40.31 | 40.30 | 40.31 | 512 | -0.22(-0.53%) |
Jan 21, 2021 | 40.52 | 40.52 | 40.52 | 40.52 | 15 | -0.40(-0.98%) |
Jan 20, 2021 | 40.92 | 40.92 | 40.92 | 40.92 | 21 | +0.23(+0.55%) |
Jan 19, 2021 | 40.90 | 40.90 | 40.69 | 40.69 | 339 | +0.13(+0.31%) |
Jan 15, 2021 | 40.57 | 40.57 | 40.57 | 40.57 | 102 | -0.60(-1.46%) |
Jan 14, 2021 | 41.17 | 41.17 | 41.17 | 41.17 | 47 | -0.14(-0.33%) |
Jan 13, 2021 | 41.74 | 41.74 | 41.30 | 41.30 | 121 | -0.56(-1.34%) |
Jan 12, 2021 | 41.59 | 41.86 | 41.59 | 41.86 | 3,451 | +0.65(+1.59%) |
Jan 11, 2021 | 41.21 | 41.21 | 41.21 | 41.21 | 328 | +0.06(+0.15%) |
Jan 08, 2021 | 41.85 | 41.85 | 41.04 | 41.14 | 205 | -0.30(-0.73%) |
Jan 07, 2021 | 41.45 | 41.45 | 41.45 | 41.45 | 78 | +0.37(+0.90%) |
Jan 06, 2021 | 41.08 | 41.08 | 41.08 | 41.08 | 226 | +1.67(+4.25%) |
Jan 05, 2021 | 38.48 | 39.40 | 38.48 | 39.40 | 227 | +0.83(+2.16%) |