Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 22, 2021 | 43.26 | 43.26 | 43.26 | 0 | -0.05(-0.12%) | |
Mar 19, 2021 | 43.16 | 43.44 | 43.03 | 43.31 | 954,700 | +0.06(+0.14%) |
Mar 18, 2021 | 43.14 | 43.27 | 43.08 | 43.25 | 455,291 | +0.06(+0.14%) |
Mar 17, 2021 | 43.11 | 43.33 | 43.06 | 43.19 | 241,192 | +0.03(+0.07%) |
Mar 16, 2021 | 43.18 | 43.34 | 42.80 | 43.16 | 383,346 | +0.07(+0.16%) |
Mar 15, 2021 | 43.12 | 43.17 | 42.80 | 43.09 | 152,168 | -0.11(-0.25%) |
Mar 12, 2021 | 43.16 | 43.35 | 43.02 | 43.20 | 424,600 | +0.04(+0.09%) |
Mar 11, 2021 | 43.14 | 43.32 | 42.87 | 43.16 | 502,936 | +0.00(+0.00%) |
Mar 10, 2021 | 42.95 | 43.28 | 42.81 | 43.16 | 505,162 | +0.13(+0.30%) |
Mar 09, 2021 | 42.91 | 43.25 | 42.74 | 43.03 | 292,342 | +0.09(+0.21%) |
Mar 08, 2021 | 43.03 | 43.36 | 42.60 | 42.94 | 430,981 | -0.21(-0.49%) |
Mar 05, 2021 | 43.28 | 43.28 | 42.75 | 43.15 | 262,100 | -0.02(-0.05%) |
Mar 04, 2021 | 43.20 | 43.42 | 43.13 | 43.17 | 676,139 | -0.04(-0.09%) |
Mar 03, 2021 | 43.26 | 43.43 | 43.21 | 43.21 | 303,694 | +0.06(+0.14%) |
Mar 02, 2021 | 43.13 | 43.32 | 43.04 | 43.15 | 480,757 | -0.02(-0.05%) |
Mar 01, 2021 | 43.21 | 43.42 | 43.10 | 43.17 | 267,049 | +0.00(+0.00%) |
Feb 26, 2021 | 43.18 | 43.25 | 42.90 | 43.17 | 817,600 | -0.01(-0.02%) |
Feb 25, 2021 | 43.25 | 43.37 | 43.10 | 43.18 | 458,150 | -0.07(-0.16%) |
Feb 24, 2021 | 43.23 | 43.35 | 43.19 | 43.25 | 196,394 | -0.03(-0.07%) |
Feb 23, 2021 | 43.37 | 43.51 | 43.25 | 43.28 | 257,270 | -0.11(-0.25%) |
Feb 22, 2021 | 43.50 | 43.63 | 43.35 | 43.39 | 372,530 | +0.03(+0.07%) |
Feb 19, 2021 | 43.50 | 43.50 | 43.25 | 43.36 | 276,600 | +0.05(+0.12%) |
Feb 18, 2021 | 43.42 | 43.65 | 43.30 | 43.31 | 448,082 | +0.08(+0.19%) |
Feb 17, 2021 | 43.33 | 43.74 | 43.01 | 43.23 | 473,090 | -0.07(-0.16%) |
Feb 16, 2021 | 43.50 | 43.54 | 43.18 | 43.30 | 186,548 | -0.21(-0.48%) |
Feb 12, 2021 | 43.01 | 43.54 | 42.89 | 43.51 | 279,900 | +0.44(+1.02%) |
Feb 11, 2021 | 43.00 | 43.15 | 42.70 | 43.07 | 192,597 | +0.12(+0.28%) |
Feb 10, 2021 | 43.10 | 43.10 | 42.69 | 42.95 | 281,635 | -0.10(-0.23%) |
Feb 09, 2021 | 42.50 | 43.12 | 42.50 | 43.05 | 354,183 | +0.61(+1.44%) |
Feb 08, 2021 | 42.56 | 42.71 | 42.13 | 42.44 | 244,035 | -0.27(-0.63%) |
Feb 05, 2021 | 42.08 | 42.80 | 42.08 | 42.71 | 121,100 | +0.22(+0.52%) |
Feb 04, 2021 | 42.46 | 42.50 | 41.84 | 42.49 | 219,134 | +0.31(+0.73%) |
Feb 03, 2021 | 42.06 | 43.02 | 42.06 | 42.18 | 249,034 | +0.05(+0.12%) |
Feb 02, 2021 | 42.30 | 42.37 | 41.92 | 42.13 | 276,235 | +0.07(+0.17%) |
Feb 01, 2021 | 42.27 | 42.54 | 41.94 | 42.06 | 272,030 | +0.24(+0.57%) |
Jan 29, 2021 | 42.55 | 42.85 | 41.65 | 41.82 | 340,900 | -0.90(-2.11%) |
Jan 28, 2021 | 43.05 | 43.29 | 42.48 | 42.72 | 380,228 | -0.32(-0.74%) |
Jan 27, 2021 | 42.91 | 43.80 | 42.91 | 43.04 | 412,345 | +0.06(+0.14%) |
Jan 26, 2021 | 42.89 | 43.04 | 42.75 | 42.98 | 347,803 | +0.23(+0.54%) |
Jan 25, 2021 | 42.17 | 43.00 | 42.17 | 42.75 | 154,210 | -0.33(-0.77%) |
Jan 22, 2021 | 42.88 | 43.25 | 42.58 | 43.08 | 288,200 | +0.15(+0.35%) |
Jan 21, 2021 | 42.05 | 42.94 | 41.81 | 42.93 | 537,518 | +1.09(+2.61%) |
Jan 20, 2021 | 41.92 | 42.08 | 41.75 | 41.84 | 275,374 | -0.01(-0.02%) |
Jan 19, 2021 | 42.09 | 42.09 | 41.74 | 41.85 | 348,932 | +0.11(+0.26%) |
Jan 15, 2021 | 41.80 | 42.00 | 41.73 | 41.74 | 358,700 | -0.13(-0.31%) |
Jan 14, 2021 | 42.05 | 42.05 | 41.76 | 41.87 | 160,562 | +0.08(+0.19%) |
Jan 13, 2021 | 41.88 | 41.97 | 41.70 | 41.79 | 280,143 | -0.18(-0.43%) |
Jan 12, 2021 | 42.17 | 42.17 | 41.75 | 41.97 | 205,167 | -0.27(-0.64%) |
Jan 11, 2021 | 42.38 | 42.38 | 40.98 | 42.24 | 446,663 | -0.09(-0.21%) |
Jan 08, 2021 | 42.50 | 42.75 | 42.28 | 42.33 | 430,900 | -0.08(-0.19%) |
Jan 07, 2021 | 42.16 | 42.54 | 42.10 | 42.41 | 282,372 | +0.36(+0.86%) |
Jan 06, 2021 | 42.20 | 42.35 | 42.03 | 42.05 | 252,305 | -0.32(-0.76%) |
Jan 05, 2021 | 41.80 | 42.46 | 41.80 | 42.37 | 175,123 | +0.57(+1.36%) |