Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 45.83 | 45.98 | 45.71 | 45.77 | 1,354 | +0.55(+1.21%) |
Mar 30, 2021 | 45.24 | 45.38 | 44.81 | 45.22 | 2,317 | +0.04(+0.08%) |
Mar 29, 2021 | 45.62 | 45.62 | 44.94 | 45.19 | 3,671 | -0.36(-0.78%) |
Mar 26, 2021 | 45.41 | 45.54 | 44.70 | 45.54 | 4,338 | +0.29(+0.64%) |
Mar 25, 2021 | 44.54 | 45.26 | 44.38 | 45.25 | 3,565 | +0.49(+1.10%) |
Mar 24, 2021 | 45.58 | 45.68 | 44.76 | 44.76 | 1,326 | -0.82(-1.80%) |
Mar 23, 2021 | 46.09 | 46.33 | 45.55 | 45.58 | 4,692 | -0.88(-1.89%) |
Mar 22, 2021 | 46.04 | 46.60 | 46.04 | 46.46 | 5,030 | +0.15(+0.31%) |
Mar 19, 2021 | 45.85 | 46.39 | 45.85 | 46.31 | 4,035 | +0.47(+1.01%) |
Mar 18, 2021 | 46.61 | 46.66 | 45.85 | 45.85 | 2,723 | -1.14(-2.43%) |
Mar 17, 2021 | 46.65 | 47.11 | 46.32 | 46.99 | 2,161 | +0.27(+0.58%) |
Mar 16, 2021 | 47.04 | 47.16 | 46.72 | 46.72 | 3,248 | -0.18(-0.38%) |
Mar 15, 2021 | 46.47 | 46.90 | 46.47 | 46.90 | 3,129 | +0.25(+0.53%) |
Mar 12, 2021 | 46.46 | 46.65 | 46.12 | 46.65 | 3,026 | +0.05(+0.11%) |
Mar 11, 2021 | 46.13 | 46.83 | 46.11 | 46.60 | 2,809 | +0.96(+2.10%) |
Mar 10, 2021 | 45.97 | 46.21 | 45.51 | 45.64 | 2,427 | +0.30(+0.66%) |
Mar 09, 2021 | 45.27 | 45.60 | 44.92 | 45.34 | 2,922 | +1.30(+2.94%) |
Mar 08, 2021 | 44.37 | 45.16 | 44.05 | 44.05 | 9,527 | -0.63(-1.42%) |
Mar 05, 2021 | 44.20 | 44.84 | 42.78 | 44.68 | 3,935 | +0.72(+1.64%) |
Mar 04, 2021 | 45.13 | 45.14 | 43.53 | 43.96 | 12,194 | -1.03(-2.29%) |
Mar 03, 2021 | 45.73 | 45.73 | 44.92 | 44.99 | 5,077 | -1.09(-2.37%) |
Mar 02, 2021 | 46.73 | 46.73 | 45.92 | 46.09 | 4,941 | -0.40(-0.85%) |
Mar 01, 2021 | 46.24 | 46.71 | 46.08 | 46.48 | 7,659 | +1.04(+2.28%) |
Feb 26, 2021 | 45.69 | 45.79 | 44.73 | 45.45 | 6,457 | +0.04(+0.10%) |
Feb 25, 2021 | 46.72 | 47.11 | 45.11 | 45.40 | 10,477 | -1.31(-2.81%) |
Feb 24, 2021 | 46.19 | 46.86 | 46.19 | 46.71 | 2,507 | +0.17(+0.36%) |
Feb 23, 2021 | 46.25 | 46.70 | 45.15 | 46.55 | 5,418 | -0.16(-0.35%) |
Feb 22, 2021 | 47.23 | 47.23 | 46.67 | 46.71 | 7,163 | -0.68(-1.43%) |
Feb 19, 2021 | 47.20 | 47.41 | 47.13 | 47.39 | 2,421 | +0.37(+0.78%) |
Feb 18, 2021 | 46.96 | 47.05 | 46.81 | 47.02 | 5,138 | -0.17(-0.35%) |
Feb 17, 2021 | 46.67 | 47.25 | 46.67 | 47.18 | 3,955 | -0.14(-0.30%) |
Feb 16, 2021 | 47.64 | 47.64 | 47.19 | 47.32 | 6,053 | +0.18(+0.39%) |
Feb 12, 2021 | 47.02 | 47.17 | 46.94 | 47.14 | 3,329 | -0.06(-0.13%) |
Feb 11, 2021 | 47.24 | 47.54 | 46.85 | 47.20 | 11,499 | +0.30(+0.65%) |
Feb 10, 2021 | 47.22 | 47.26 | 46.78 | 46.90 | 3,343 | +0.00(+0.01%) |
Feb 09, 2021 | 46.41 | 47.04 | 46.41 | 46.89 | 6,430 | +0.36(+0.78%) |
Feb 08, 2021 | 46.23 | 46.75 | 46.23 | 46.53 | 8,064 | +0.35(+0.76%) |
Feb 05, 2021 | 46.27 | 46.31 | 46.15 | 46.18 | 3,228 | +0.22(+0.48%) |
Feb 04, 2021 | 45.61 | 45.96 | 45.47 | 45.96 | 3,771 | +0.61(+1.36%) |
Feb 03, 2021 | 45.28 | 45.54 | 44.97 | 45.34 | 4,902 | +0.24(+0.53%) |
Feb 02, 2021 | 44.51 | 45.37 | 44.51 | 45.10 | 5,370 | +0.97(+2.20%) |
Feb 01, 2021 | 43.68 | 44.47 | 43.68 | 44.13 | 4,308 | +0.46(+1.04%) |
Jan 29, 2021 | 44.23 | 44.23 | 43.45 | 43.68 | 8,273 | -0.73(-1.65%) |
Jan 28, 2021 | 43.78 | 44.63 | 43.67 | 44.41 | 6,461 | +1.23(+2.85%) |
Jan 27, 2021 | 44.07 | 44.07 | 43.14 | 43.18 | 4,400 | -1.55(-3.46%) |
Jan 26, 2021 | 45.54 | 45.54 | 44.72 | 44.73 | 5,249 | -0.57(-1.27%) |
Jan 25, 2021 | 45.81 | 45.81 | 44.89 | 45.31 | 2,764 | -0.53(-1.16%) |
Jan 22, 2021 | 45.65 | 45.84 | 45.47 | 45.84 | 5,852 | +0.00(+0.00%) |
Jan 21, 2021 | 45.97 | 45.97 | 45.59 | 45.84 | 2,691 | -0.26(-0.56%) |
Jan 20, 2021 | 45.97 | 46.15 | 45.83 | 46.10 | 5,508 | +0.44(+0.96%) |
Jan 19, 2021 | 45.74 | 45.74 | 45.11 | 45.66 | 4,699 | +0.64(+1.43%) |
Jan 15, 2021 | 45.37 | 45.37 | 44.75 | 45.02 | 2,825 | -0.36(-0.79%) |
Jan 14, 2021 | 45.32 | 45.68 | 45.32 | 45.37 | 3,671 | +0.15(+0.34%) |
Jan 13, 2021 | 45.03 | 45.42 | 45.03 | 45.22 | 2,741 | +0.08(+0.19%) |
Jan 12, 2021 | 45.01 | 45.32 | 45.01 | 45.14 | 3,992 | +0.07(+0.16%) |
Jan 11, 2021 | 44.90 | 45.29 | 44.63 | 45.07 | 7,308 | -0.03(-0.07%) |
Jan 08, 2021 | 45.16 | 45.37 | 44.66 | 45.10 | 6,760 | +0.30(+0.66%) |
Jan 07, 2021 | 44.42 | 44.80 | 44.42 | 44.80 | 4,202 | +0.80(+1.82%) |
Jan 06, 2021 | 43.79 | 44.50 | 43.61 | 44.00 | 4,889 | +0.39(+0.90%) |
Jan 05, 2021 | 42.72 | 43.67 | 42.72 | 43.61 | 3,989 | +0.62(+1.45%) |