Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 43.43 | 44.27 | 43.43 | 44.00 | 16,540 | +0.15(+0.35%) |
Mar 30, 2021 | 43.92 | 43.99 | 43.55 | 43.85 | 8,619 | +0.09(+0.20%) |
Mar 29, 2021 | 44.01 | 44.10 | 43.48 | 43.76 | 3,588 | -0.40(-0.89%) |
Mar 26, 2021 | 44.11 | 44.18 | 43.83 | 44.15 | 4,411 | +0.47(+1.08%) |
Mar 25, 2021 | 44.30 | 44.30 | 43.45 | 43.68 | 3,005 | -0.27(-0.61%) |
Mar 24, 2021 | 44.26 | 44.26 | 43.95 | 43.95 | 2,272 | +0.18(+0.42%) |
Mar 23, 2021 | 44.14 | 44.16 | 43.65 | 43.77 | 5,769 | -0.35(-0.80%) |
Mar 22, 2021 | 44.63 | 44.63 | 44.12 | 44.12 | 3,593 | +0.02(+0.05%) |
Mar 19, 2021 | 44.18 | 44.36 | 43.84 | 44.10 | 3,228 | +0.26(+0.59%) |
Mar 18, 2021 | 44.55 | 44.55 | 43.84 | 43.84 | 4,405 | -0.53(-1.20%) |
Mar 17, 2021 | 44.46 | 44.71 | 44.28 | 44.38 | 3,248 | +0.06(+0.13%) |
Mar 16, 2021 | 44.44 | 44.65 | 44.11 | 44.32 | 2,603 | -0.11(-0.25%) |
Mar 15, 2021 | 44.55 | 44.71 | 44.08 | 44.43 | 10,813 | +0.14(+0.32%) |
Mar 12, 2021 | 44.47 | 44.58 | 44.12 | 44.29 | 5,702 | +0.09(+0.20%) |
Mar 11, 2021 | 44.10 | 44.32 | 44.10 | 44.20 | 14,456 | +0.40(+0.92%) |
Mar 10, 2021 | 44.21 | 44.21 | 43.61 | 43.80 | 4,637 | -0.02(-0.04%) |
Mar 09, 2021 | 44.40 | 44.40 | 43.82 | 43.82 | 3,784 | +0.03(+0.08%) |
Mar 08, 2021 | 44.10 | 44.10 | 43.79 | 43.79 | 719 | -0.07(-0.16%) |
Mar 05, 2021 | 43.72 | 44.13 | 43.32 | 43.86 | 4,626 | +0.33(+0.76%) |
Mar 04, 2021 | 43.61 | 43.61 | 43.41 | 43.53 | 3,106 | -0.13(-0.29%) |
Mar 03, 2021 | 44.08 | 44.08 | 43.31 | 43.65 | 8,081 | +0.34(+0.79%) |
Mar 02, 2021 | 43.96 | 43.96 | 43.31 | 43.31 | 6,372 | -0.28(-0.64%) |
Mar 01, 2021 | 43.63 | 43.78 | 43.41 | 43.59 | 4,522 | +0.00(+0.00%) |
Feb 26, 2021 | 43.42 | 43.83 | 43.40 | 43.59 | 13,665 | -0.30(-0.68%) |
Feb 25, 2021 | 44.46 | 44.46 | 43.88 | 43.88 | 4,282 | -0.03(-0.06%) |
Feb 24, 2021 | 43.97 | 44.12 | 43.71 | 43.91 | 5,672 | +0.27(+0.62%) |
Feb 23, 2021 | 43.50 | 43.98 | 43.41 | 43.64 | 7,445 | -0.10(-0.23%) |
Feb 22, 2021 | 43.65 | 43.84 | 43.59 | 43.74 | 9,168 | +0.36(+0.82%) |
Feb 19, 2021 | 43.50 | 43.67 | 43.31 | 43.39 | 7,424 | +0.07(+0.17%) |
Feb 18, 2021 | 43.49 | 43.49 | 43.17 | 43.32 | 3,183 | -0.25(-0.58%) |
Feb 17, 2021 | 43.59 | 43.59 | 43.22 | 43.57 | 5,127 | +0.21(+0.49%) |
Feb 16, 2021 | 43.55 | 43.55 | 43.02 | 43.35 | 12,449 | +0.09(+0.20%) |
Feb 12, 2021 | 43.14 | 43.54 | 43.14 | 43.27 | 2,367 | +0.10(+0.24%) |
Feb 11, 2021 | 43.29 | 43.30 | 43.15 | 43.16 | 10,587 | +0.15(+0.34%) |
Feb 10, 2021 | 43.51 | 43.51 | 43.02 | 43.02 | 9,443 | -0.12(-0.29%) |
Feb 09, 2021 | 43.52 | 43.52 | 42.98 | 43.14 | 7,055 | +0.04(+0.09%) |
Feb 08, 2021 | 42.97 | 43.38 | 42.86 | 43.10 | 5,756 | +0.47(+1.11%) |
Feb 05, 2021 | 42.48 | 43.13 | 42.48 | 42.63 | 4,196 | -0.04(-0.10%) |
Feb 04, 2021 | 42.68 | 42.98 | 42.63 | 42.67 | 5,943 | -0.10(-0.24%) |
Feb 03, 2021 | 42.99 | 43.05 | 42.57 | 42.77 | 3,134 | -0.09(-0.21%) |
Feb 02, 2021 | 42.77 | 42.88 | 42.57 | 42.86 | 5,119 | +0.27(+0.63%) |
Feb 01, 2021 | 42.40 | 42.86 | 42.38 | 42.59 | 3,622 | +0.10(+0.24%) |
Jan 29, 2021 | 42.39 | 42.82 | 42.28 | 42.49 | 6,886 | -0.09(-0.21%) |
Jan 28, 2021 | 42.33 | 42.94 | 42.33 | 42.58 | 4,408 | -0.15(-0.34%) |
Jan 27, 2021 | 43.14 | 43.14 | 42.44 | 42.72 | 7,873 | -0.04(-0.09%) |
Jan 26, 2021 | 43.10 | 43.10 | 42.51 | 42.76 | 5,560 | +0.03(+0.08%) |
Jan 25, 2021 | 42.31 | 42.97 | 42.31 | 42.73 | 8,459 | -0.15(-0.35%) |
Jan 22, 2021 | 42.95 | 43.04 | 42.66 | 42.88 | 5,702 | -0.08(-0.18%) |
Jan 21, 2021 | 43.22 | 43.22 | 42.70 | 42.95 | 3,988 | +0.03(+0.07%) |
Jan 20, 2021 | 42.96 | 43.07 | 42.69 | 42.93 | 2,973 | +0.16(+0.38%) |
Jan 19, 2021 | 41.73 | 43.90 | 41.73 | 42.76 | 5,933 | +0.11(+0.26%) |
Jan 15, 2021 | 42.75 | 42.95 | 42.42 | 42.65 | 16,355 | -0.40(-0.92%) |
Jan 14, 2021 | 43.07 | 43.33 | 42.69 | 43.05 | 13,803 | +0.33(+0.77%) |
Jan 13, 2021 | 43.39 | 43.39 | 42.49 | 42.72 | 3,672 | -0.15(-0.36%) |
Jan 12, 2021 | 42.57 | 43.09 | 42.37 | 42.87 | 4,814 | +0.37(+0.86%) |
Jan 11, 2021 | 43.00 | 43.00 | 42.25 | 42.50 | 6,036 | -0.15(-0.36%) |
Jan 08, 2021 | 42.97 | 42.97 | 42.36 | 42.66 | 16,570 | +0.05(+0.12%) |
Jan 07, 2021 | 42.76 | 42.82 | 42.31 | 42.61 | 3,306 | -0.05(-0.11%) |
Jan 06, 2021 | 42.95 | 42.95 | 42.22 | 42.65 | 9,948 | +0.22(+0.51%) |
Jan 05, 2021 | 42.67 | 42.70 | 42.13 | 42.43 | 6,722 | +0.30(+0.71%) |