Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 43.21 | 43.49 | 43.10 | 43.27 | 364,469 | -0.03(-0.07%) |
Mar 30, 2021 | 43.20 | 43.35 | 43.15 | 43.30 | 658,631 | +0.09(+0.21%) |
Mar 29, 2021 | 43.63 | 43.63 | 43.16 | 43.21 | 199,152 | -0.21(-0.48%) |
Mar 26, 2021 | 43.29 | 43.58 | 43.29 | 43.42 | 98,887 | +0.07(+0.16%) |
Mar 25, 2021 | 43.25 | 43.50 | 43.12 | 43.35 | 272,814 | +0.01(+0.02%) |
Mar 24, 2021 | 43.50 | 43.50 | 43.20 | 43.34 | 358,189 | -0.06(-0.14%) |
Mar 23, 2021 | 43.15 | 43.61 | 43.15 | 43.40 | 131,755 | +0.22(+0.51%) |
Mar 22, 2021 | 43.27 | 43.27 | 43.12 | 43.18 | 48,424 | +0.03(+0.07%) |
Mar 19, 2021 | 43.18 | 43.32 | 43.11 | 43.15 | 208,866 | -0.08(-0.19%) |
Mar 18, 2021 | 43.48 | 43.48 | 43.19 | 43.23 | 88,321 | +0.04(+0.09%) |
Mar 17, 2021 | 43.12 | 43.46 | 43.03 | 43.19 | 117,173 | +0.04(+0.09%) |
Mar 16, 2021 | 42.97 | 43.18 | 42.95 | 43.15 | 385,455 | +0.18(+0.42%) |
Mar 15, 2021 | 43.06 | 43.20 | 42.96 | 42.97 | 179,511 | -0.09(-0.21%) |
Mar 12, 2021 | 43.08 | 43.25 | 43.00 | 43.06 | 70,932 | +0.03(+0.07%) |
Mar 11, 2021 | 43.12 | 43.19 | 42.92 | 43.03 | 180,699 | -0.09(-0.21%) |
Mar 10, 2021 | 43.10 | 43.13 | 42.91 | 43.12 | 158,736 | +0.12(+0.28%) |
Mar 09, 2021 | 43.00 | 43.08 | 42.91 | 43.00 | 497,458 | +0.23(+0.54%) |
Mar 08, 2021 | 42.76 | 43.25 | 42.75 | 42.77 | 206,399 | -0.18(-0.42%) |
Mar 05, 2021 | 43.18 | 43.25 | 42.75 | 42.95 | 469,495 | -0.12(-0.28%) |
Mar 04, 2021 | 43.00 | 43.09 | 42.78 | 43.07 | 201,517 | +0.07(+0.16%) |
Mar 03, 2021 | 42.40 | 43.19 | 42.40 | 43.00 | 483,201 | +0.41(+0.96%) |
Mar 02, 2021 | 42.74 | 42.88 | 42.40 | 42.59 | 323,046 | -0.15(-0.35%) |
Mar 01, 2021 | 42.56 | 42.87 | 42.40 | 42.74 | 252,143 | +0.34(+0.80%) |
Feb 26, 2021 | 42.55 | 42.66 | 42.15 | 42.40 | 240,515 | -0.01(-0.02%) |
Feb 25, 2021 | 42.40 | 42.53 | 42.25 | 42.41 | 182,606 | -0.03(-0.07%) |
Feb 24, 2021 | 42.30 | 42.51 | 42.23 | 42.44 | 166,762 | +0.10(+0.24%) |
Feb 23, 2021 | 42.26 | 42.67 | 41.71 | 42.34 | 270,471 | +0.07(+0.17%) |
Feb 22, 2021 | 42.29 | 42.45 | 42.25 | 42.27 | 99,982 | +0.00(+0.00%) |
Feb 19, 2021 | 42.19 | 42.40 | 41.91 | 42.27 | 123,084 | +0.08(+0.19%) |
Feb 18, 2021 | 42.27 | 42.40 | 42.17 | 42.19 | 184,220 | -0.15(-0.35%) |
Feb 17, 2021 | 42.33 | 42.46 | 42.22 | 42.34 | 269,342 | -0.02(-0.05%) |
Feb 16, 2021 | 42.41 | 42.46 | 42.25 | 42.36 | 171,453 | -0.09(-0.21%) |
Feb 12, 2021 | 42.45 | 42.45 | 42.45 | 0 | -0.01(-0.02%) | |
Feb 11, 2021 | 42.41 | 42.54 | 42.30 | 42.46 | 146,295 | -0.01(-0.02%) |
Feb 10, 2021 | 42.45 | 42.52 | 42.35 | 42.47 | 201,920 | +0.06(+0.14%) |
Feb 09, 2021 | 42.33 | 42.52 | 42.33 | 42.41 | 66,113 | +0.03(+0.07%) |
Feb 08, 2021 | 42.31 | 42.51 | 42.30 | 42.38 | 123,629 | -0.18(-0.42%) |
Feb 05, 2021 | 42.66 | 42.66 | 42.43 | 42.56 | 70,935 | +0.12(+0.28%) |
Feb 04, 2021 | 42.52 | 42.61 | 42.21 | 42.44 | 100,533 | -0.08(-0.19%) |
Feb 03, 2021 | 42.86 | 42.86 | 42.48 | 42.52 | 167,367 | -0.10(-0.23%) |
Feb 02, 2021 | 42.92 | 43.05 | 42.42 | 42.62 | 210,518 | +0.01(+0.02%) |
Feb 01, 2021 | 42.76 | 43.12 | 42.52 | 42.61 | 189,944 | -0.04(-0.09%) |
Jan 29, 2021 | 42.50 | 42.83 | 42.36 | 42.65 | 293,492 | -0.16(-0.37%) |
Jan 28, 2021 | 42.58 | 43.17 | 42.35 | 42.81 | 332,354 | +0.23(+0.54%) |
Jan 27, 2021 | 42.90 | 43.10 | 42.45 | 42.58 | 406,871 | -0.31(-0.72%) |
Jan 26, 2021 | 43.25 | 43.31 | 42.65 | 42.89 | 1,065,697 | -0.32(-0.74%) |
Jan 25, 2021 | 43.21 | 43.61 | 43.10 | 43.21 | 198,350 | -0.05(-0.12%) |
Jan 22, 2021 | 43.32 | 43.80 | 43.23 | 43.26 | 319,738 | +0.03(+0.07%) |
Jan 21, 2021 | 43.21 | 43.35 | 43.11 | 43.23 | 148,389 | -0.07(-0.16%) |
Jan 20, 2021 | 43.26 | 43.37 | 43.25 | 43.30 | 251,861 | +0.05(+0.12%) |
Jan 19, 2021 | 43.24 | 43.35 | 43.13 | 43.25 | 211,640 | +0.02(+0.05%) |
Jan 18, 2021 | 43.14 | 43.34 | 43.14 | 43.23 | 44,571 | -0.02(-0.05%) |
Jan 15, 2021 | 43.27 | 43.34 | 43.18 | 43.25 | 264,318 | -0.05(-0.12%) |
Jan 14, 2021 | 43.36 | 43.45 | 43.27 | 43.30 | 268,100 | +0.00(+0.00%) |
Jan 13, 2021 | 43.30 | 43.43 | 43.28 | 43.30 | 240,933 | -0.02(-0.05%) |
Jan 12, 2021 | 43.40 | 43.49 | 43.29 | 43.32 | 170,473 | -0.09(-0.21%) |
Jan 11, 2021 | 43.25 | 43.80 | 43.20 | 43.41 | 256,267 | -0.02(-0.05%) |
Jan 08, 2021 | 43.21 | 43.45 | 43.21 | 43.43 | 246,236 | +0.22(+0.51%) |
Jan 07, 2021 | 43.40 | 43.40 | 43.20 | 43.21 | 140,365 | -0.03(-0.07%) |
Jan 06, 2021 | 43.36 | 43.56 | 43.18 | 43.24 | 253,582 | -0.12(-0.28%) |
Jan 05, 2021 | 43.36 | 43.70 | 43.31 | 43.36 | 140,058 | +0.05(+0.12%) |