Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 42.95 | 42.95 | 42.42 | 42.58 | 26,727 | -0.93(-2.13%) |
Mar 30, 2021 | 43.31 | 43.67 | 43.20 | 43.51 | 23,015 | -0.16(-0.37%) |
Mar 29, 2021 | 43.51 | 43.94 | 43.47 | 43.67 | 25,191 | +0.32(+0.74%) |
Mar 26, 2021 | 42.85 | 43.44 | 42.85 | 43.35 | 26,200 | -0.04(-0.09%) |
Mar 25, 2021 | 43.06 | 43.39 | 42.93 | 43.39 | 21,867 | +0.25(+0.58%) |
Mar 24, 2021 | 43.40 | 43.40 | 42.91 | 43.14 | 33,963 | -0.18(-0.42%) |
Mar 23, 2021 | 43.84 | 43.84 | 43.10 | 43.32 | 19,828 | +0.48(+1.12%) |
Mar 22, 2021 | 42.88 | 43.10 | 42.76 | 42.84 | 9,852 | +0.27(+0.63%) |
Mar 19, 2021 | 42.52 | 42.82 | 42.26 | 42.57 | 33,100 | +0.12(+0.28%) |
Mar 18, 2021 | 42.53 | 42.62 | 42.12 | 42.45 | 52,036 | +0.00(+0.00%) |
Mar 17, 2021 | 42.48 | 42.70 | 41.96 | 42.45 | 51,493 | +0.10(+0.24%) |
Mar 16, 2021 | 42.32 | 42.46 | 42.12 | 42.35 | 27,638 | +0.01(+0.03%) |
Mar 15, 2021 | 42.41 | 42.66 | 42.21 | 42.34 | 25,691 | -0.22(-0.52%) |
Mar 12, 2021 | 42.47 | 42.57 | 42.23 | 42.56 | 37,400 | -1.03(-2.36%) |
Mar 11, 2021 | 43.82 | 43.82 | 43.29 | 43.59 | 18,103 | +0.49(+1.14%) |
Mar 10, 2021 | 43.01 | 43.36 | 43.01 | 43.10 | 39,261 | +0.20(+0.47%) |
Mar 09, 2021 | 42.84 | 42.98 | 42.57 | 42.90 | 33,577 | +0.65(+1.54%) |
Mar 08, 2021 | 41.95 | 42.44 | 41.95 | 42.25 | 42,192 | +0.46(+1.10%) |
Mar 05, 2021 | 41.34 | 41.93 | 41.26 | 41.79 | 26,300 | +0.19(+0.44%) |
Mar 04, 2021 | 41.77 | 42.33 | 41.42 | 41.60 | 23,845 | -0.39(-0.92%) |
Mar 03, 2021 | 41.89 | 42.29 | 41.75 | 41.99 | 42,648 | -0.52(-1.22%) |
Mar 02, 2021 | 42.17 | 42.60 | 42.15 | 42.51 | 26,570 | +0.31(+0.73%) |
Mar 01, 2021 | 42.53 | 42.53 | 42.07 | 42.20 | 19,142 | +0.82(+1.98%) |
Feb 26, 2021 | 41.66 | 41.80 | 41.38 | 41.38 | 28,300 | -0.71(-1.69%) |
Feb 25, 2021 | 42.61 | 42.61 | 41.78 | 42.09 | 20,050 | -0.18(-0.43%) |
Feb 24, 2021 | 42.17 | 42.33 | 41.86 | 42.27 | 21,956 | -0.58(-1.35%) |
Feb 23, 2021 | 42.40 | 42.85 | 42.32 | 42.85 | 22,942 | -0.13(-0.31%) |
Feb 22, 2021 | 43.02 | 43.10 | 42.74 | 42.98 | 27,935 | -0.31(-0.73%) |
Feb 19, 2021 | 43.54 | 43.54 | 43.06 | 43.30 | 23,100 | -0.06(-0.14%) |
Feb 18, 2021 | 43.19 | 43.48 | 42.96 | 43.36 | 28,725 | -0.83(-1.88%) |
Feb 17, 2021 | 44.57 | 44.70 | 43.84 | 44.19 | 61,816 | -1.14(-2.50%) |
Feb 16, 2021 | 45.63 | 45.98 | 45.07 | 45.33 | 23,649 | +0.98(+2.22%) |
Feb 12, 2021 | 44.22 | 44.34 | 44.10 | 44.34 | 24,200 | +0.00(+0.00%) |
Feb 11, 2021 | 44.01 | 44.34 | 44.01 | 44.34 | 65,274 | +0.10(+0.23%) |
Feb 10, 2021 | 44.35 | 44.35 | 44.00 | 44.24 | 35,657 | -0.78(-1.73%) |
Feb 09, 2021 | 44.63 | 45.02 | 44.43 | 45.02 | 18,459 | +0.33(+0.73%) |
Feb 08, 2021 | 44.93 | 44.93 | 44.48 | 44.70 | 20,511 | +0.02(+0.03%) |
Feb 05, 2021 | 44.55 | 44.69 | 44.34 | 44.68 | 15,200 | +0.19(+0.43%) |
Feb 04, 2021 | 44.08 | 44.50 | 44.01 | 44.49 | 22,163 | -0.63(-1.40%) |
Feb 03, 2021 | 45.08 | 45.12 | 44.53 | 45.12 | 29,449 | +0.65(+1.46%) |
Feb 02, 2021 | 44.23 | 44.47 | 44.10 | 44.47 | 60,460 | -0.05(-0.11%) |
Feb 01, 2021 | 44.31 | 44.55 | 44.22 | 44.52 | 121,395 | +0.57(+1.30%) |
Jan 29, 2021 | 44.26 | 44.26 | 43.49 | 43.95 | 160,600 | -0.32(-0.72%) |
Jan 28, 2021 | 44.01 | 44.44 | 43.93 | 44.27 | 35,292 | +0.48(+1.10%) |
Jan 27, 2021 | 42.71 | 44.03 | 42.71 | 43.79 | 66,881 | -1.43(-3.15%) |
Jan 26, 2021 | 45.46 | 45.46 | 45.00 | 45.22 | 17,936 | +0.27(+0.59%) |
Jan 25, 2021 | 45.21 | 45.21 | 44.56 | 44.95 | 169,532 | +0.09(+0.20%) |
Jan 22, 2021 | 44.62 | 45.02 | 44.42 | 44.86 | 212,500 | -0.29(-0.64%) |
Jan 21, 2021 | 44.92 | 45.15 | 44.92 | 45.15 | 15,878 | +0.62(+1.39%) |
Jan 20, 2021 | 44.15 | 44.53 | 44.14 | 44.53 | 42,073 | +0.93(+2.13%) |
Jan 19, 2021 | 43.58 | 43.79 | 43.55 | 43.60 | 22,090 | +0.64(+1.49%) |
Jan 15, 2021 | 42.64 | 42.97 | 42.52 | 42.96 | 20,500 | -1.06(-2.41%) |
Jan 14, 2021 | 43.62 | 44.06 | 43.59 | 44.02 | 36,363 | -0.05(-0.11%) |
Jan 13, 2021 | 44.07 | 44.44 | 43.91 | 44.07 | 38,261 | +0.56(+1.29%) |
Jan 12, 2021 | 43.31 | 43.64 | 43.09 | 43.51 | 16,365 | -0.44(-1.00%) |
Jan 11, 2021 | 43.43 | 43.95 | 43.23 | 43.95 | 18,001 | +0.15(+0.33%) |
Jan 08, 2021 | 43.91 | 44.19 | 43.59 | 43.80 | 51,900 | +0.95(+2.21%) |
Jan 07, 2021 | 42.84 | 43.00 | 42.66 | 42.86 | 14,130 | -0.20(-0.46%) |
Jan 06, 2021 | 43.10 | 43.22 | 42.94 | 43.05 | 8,685 | -0.41(-0.93%) |
Jan 05, 2021 | 43.55 | 43.77 | 43.27 | 43.46 | 14,183 | -0.95(-2.14%) |