Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 42.79 | 43.58 | 41.83 | 42.48 | 65,815 | +0.11(+0.26%) |
Mar 30, 2021 | 43.23 | 44.33 | 42.09 | 42.37 | 32,617 | -0.59(-1.37%) |
Mar 29, 2021 | 42.60 | 43.85 | 42.18 | 42.96 | 58,197 | -0.01(-0.02%) |
Mar 26, 2021 | 42.15 | 43.12 | 41.88 | 42.97 | 25,600 | +0.55(+1.30%) |
Mar 25, 2021 | 42.21 | 42.48 | 41.11 | 42.42 | 32,341 | +0.37(+0.88%) |
Mar 24, 2021 | 42.81 | 43.81 | 42.03 | 42.05 | 23,985 | -0.51(-1.20%) |
Mar 23, 2021 | 43.66 | 43.66 | 42.54 | 42.56 | 33,842 | -1.51(-3.43%) |
Mar 22, 2021 | 43.52 | 44.71 | 42.86 | 44.07 | 44,139 | +0.40(+0.92%) |
Mar 19, 2021 | 42.98 | 44.37 | 42.84 | 43.67 | 121,100 | +0.37(+0.85%) |
Mar 18, 2021 | 43.92 | 44.12 | 42.30 | 43.30 | 31,177 | -1.06(-2.39%) |
Mar 17, 2021 | 44.50 | 44.55 | 43.66 | 44.36 | 33,984 | -0.17(-0.38%) |
Mar 16, 2021 | 44.06 | 44.74 | 43.52 | 44.53 | 27,111 | +0.26(+0.59%) |
Mar 15, 2021 | 45.10 | 45.10 | 43.70 | 44.27 | 34,695 | -1.04(-2.30%) |
Mar 12, 2021 | 44.95 | 45.56 | 44.48 | 45.31 | 30,000 | +0.50(+1.12%) |
Mar 11, 2021 | 45.13 | 45.30 | 44.46 | 44.81 | 49,898 | -0.13(-0.29%) |
Mar 10, 2021 | 45.32 | 45.35 | 44.74 | 44.94 | 28,783 | +0.13(+0.29%) |
Mar 09, 2021 | 46.55 | 46.62 | 44.74 | 44.81 | 39,205 | -1.75(-3.76%) |
Mar 08, 2021 | 46.46 | 47.44 | 45.74 | 46.56 | 30,734 | +0.56(+1.22%) |
Mar 05, 2021 | 45.80 | 46.48 | 45.14 | 46.00 | 80,100 | +0.99(+2.20%) |
Mar 04, 2021 | 46.18 | 47.29 | 44.68 | 45.01 | 40,087 | -1.57(-3.37%) |
Mar 03, 2021 | 45.50 | 46.97 | 45.13 | 46.58 | 35,646 | +1.15(+2.53%) |
Mar 02, 2021 | 45.68 | 45.78 | 45.05 | 45.43 | 40,455 | -0.61(-1.32%) |
Mar 01, 2021 | 45.29 | 47.20 | 45.29 | 46.04 | 68,951 | +0.86(+1.90%) |
Feb 26, 2021 | 45.19 | 45.98 | 45.02 | 45.18 | 123,900 | -0.30(-0.66%) |
Feb 25, 2021 | 45.00 | 45.64 | 44.50 | 45.48 | 32,823 | +0.40(+0.89%) |
Feb 24, 2021 | 44.38 | 45.45 | 43.95 | 45.08 | 39,482 | +0.87(+1.97%) |
Feb 23, 2021 | 43.24 | 44.67 | 42.31 | 44.21 | 34,362 | +1.11(+2.58%) |
Feb 22, 2021 | 42.15 | 43.24 | 41.84 | 43.10 | 41,232 | +0.45(+1.06%) |
Feb 19, 2021 | 43.21 | 43.33 | 42.10 | 42.65 | 52,900 | -0.36(-0.84%) |
Feb 18, 2021 | 42.25 | 43.41 | 42.17 | 43.01 | 22,931 | +0.77(+1.82%) |
Feb 17, 2021 | 42.72 | 43.51 | 41.66 | 42.24 | 43,173 | -0.80(-1.86%) |
Feb 16, 2021 | 43.09 | 44.26 | 42.42 | 43.04 | 38,845 | -0.25(-0.58%) |
Feb 12, 2021 | 43.78 | 44.15 | 42.00 | 43.29 | 42,000 | -1.21(-2.72%) |
Feb 11, 2021 | 44.54 | 46.07 | 44.14 | 44.50 | 45,664 | -0.50(-1.11%) |
Feb 10, 2021 | 45.69 | 45.69 | 44.31 | 45.00 | 22,102 | -0.61(-1.34%) |
Feb 09, 2021 | 44.38 | 45.68 | 44.10 | 45.61 | 36,069 | +1.39(+3.14%) |
Feb 08, 2021 | 43.67 | 44.45 | 42.94 | 44.22 | 20,701 | +0.54(+1.24%) |
Feb 05, 2021 | 43.42 | 43.98 | 42.20 | 43.68 | 37,800 | +0.80(+1.87%) |
Feb 04, 2021 | 41.47 | 42.95 | 41.02 | 42.88 | 30,991 | +1.24(+2.98%) |
Feb 03, 2021 | 41.42 | 41.77 | 40.79 | 41.64 | 18,800 | -0.06(-0.14%) |
Feb 02, 2021 | 41.01 | 42.05 | 40.79 | 41.70 | 25,153 | +0.58(+1.41%) |
Feb 01, 2021 | 39.66 | 41.42 | 39.43 | 41.12 | 34,677 | +1.46(+3.68%) |
Jan 29, 2021 | 40.95 | 41.15 | 39.27 | 39.66 | 60,400 | -1.28(-3.13%) |
Jan 28, 2021 | 40.14 | 41.38 | 39.43 | 40.94 | 53,120 | +1.30(+3.28%) |
Jan 27, 2021 | 40.05 | 40.32 | 36.41 | 39.64 | 63,309 | -1.57(-3.81%) |
Jan 26, 2021 | 42.05 | 42.05 | 40.43 | 41.21 | 27,098 | -0.82(-1.95%) |
Jan 25, 2021 | 43.79 | 43.99 | 41.42 | 42.03 | 44,280 | -2.11(-4.78%) |
Jan 22, 2021 | 43.23 | 44.22 | 42.88 | 44.14 | 24,600 | +0.43(+0.98%) |
Jan 21, 2021 | 42.35 | 44.28 | 42.30 | 43.71 | 54,842 | +1.34(+3.16%) |
Jan 20, 2021 | 41.53 | 42.70 | 41.53 | 42.37 | 27,284 | +0.76(+1.83%) |
Jan 19, 2021 | 41.68 | 41.97 | 40.90 | 41.61 | 33,837 | +0.34(+0.82%) |
Jan 15, 2021 | 41.22 | 41.34 | 40.55 | 41.27 | 36,800 | -0.49(-1.17%) |
Jan 14, 2021 | 42.17 | 43.32 | 41.27 | 41.76 | 36,307 | -0.07(-0.17%) |
Jan 13, 2021 | 43.73 | 43.73 | 41.74 | 41.83 | 21,900 | -1.16(-2.70%) |
Jan 12, 2021 | 42.91 | 43.19 | 42.62 | 42.99 | 27,805 | +0.07(+0.16%) |
Jan 11, 2021 | 43.33 | 44.01 | 42.59 | 42.92 | 25,064 | -0.97(-2.21%) |
Jan 08, 2021 | 44.85 | 45.34 | 43.39 | 43.89 | 22,900 | -1.03(-2.29%) |
Jan 07, 2021 | 44.17 | 45.26 | 44.17 | 44.92 | 32,802 | +0.55(+1.24%) |
Jan 06, 2021 | 42.35 | 45.47 | 42.31 | 44.37 | 65,139 | +2.56(+6.12%) |
Jan 05, 2021 | 41.12 | 42.28 | 41.12 | 41.81 | 28,281 | +0.40(+0.97%) |