Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 42.83 | 43.75 | 42.83 | 43.75 | 887 | -0.25(-0.57%) |
Mar 30, 2021 | 43.98 | 44.00 | 43.98 | 44.00 | 567 | +0.31(+0.71%) |
Mar 29, 2021 | 44.14 | 44.52 | 43.69 | 43.69 | 8,624 | +0.34(+0.78%) |
Mar 26, 2021 | 43.35 | 43.35 | 43.35 | 43.35 | 800 | +0.03(+0.07%) |
Mar 25, 2021 | 43.34 | 43.34 | 43.05 | 43.32 | 6,824 | -0.81(-1.84%) |
Mar 24, 2021 | 43.10 | 44.13 | 43.10 | 44.13 | 1,030 | -0.87(-1.93%) |
Mar 23, 2021 | 45.00 | 45.00 | 45.00 | 45.00 | 768 | +0.41(+0.92%) |
Mar 22, 2021 | 44.66 | 44.66 | 44.17 | 44.59 | 2,336 | +0.95(+2.18%) |
Mar 19, 2021 | 43.64 | 43.64 | 43.64 | 320 | +0.00(+0.00%) | |
Mar 18, 2021 | 43.60 | 44.50 | 43.60 | 43.64 | 1,043 | +0.55(+1.28%) |
Mar 17, 2021 | 43.35 | 43.35 | 42.46 | 43.09 | 1,124 | -0.25(-0.58%) |
Mar 16, 2021 | 43.40 | 43.80 | 43.34 | 43.34 | 1,257 | +0.75(+1.75%) |
Mar 15, 2021 | 42.60 | 42.80 | 42.55 | 42.59 | 2,144 | -0.70(-1.63%) |
Mar 12, 2021 | 43.36 | 43.36 | 42.64 | 43.30 | 1,100 | -0.87(-1.97%) |
Mar 11, 2021 | 43.58 | 44.17 | 43.58 | 44.17 | 689 | +0.64(+1.47%) |
Mar 10, 2021 | 44.17 | 44.17 | 43.53 | 43.53 | 743 | -0.72(-1.63%) |
Mar 09, 2021 | 44.23 | 44.25 | 44.23 | 44.25 | 921 | +2.73(+6.58%) |
Mar 08, 2021 | 41.52 | 41.52 | 41.00 | 41.52 | 1,241 | +0.31(+0.75%) |
Mar 05, 2021 | 41.05 | 41.71 | 41.04 | 41.21 | 3,600 | -0.59(-1.41%) |
Mar 04, 2021 | 42.94 | 42.94 | 41.80 | 41.80 | 1,090 | -1.65(-3.80%) |
Mar 03, 2021 | 43.45 | 43.45 | 43.45 | 43.45 | 628 | -0.60(-1.36%) |
Mar 02, 2021 | 43.75 | 44.50 | 43.75 | 44.05 | 779 | +0.76(+1.76%) |
Mar 01, 2021 | 43.80 | 44.38 | 43.29 | 43.29 | 2,220 | -0.31(-0.71%) |
Feb 26, 2021 | 43.52 | 43.60 | 43.52 | 43.60 | 800 | -0.42(-0.97%) |
Feb 25, 2021 | 46.20 | 46.33 | 44.02 | 44.02 | 1,057 | -2.13(-4.61%) |
Feb 24, 2021 | 46.16 | 46.16 | 46.16 | 46.16 | 551 | +1.88(+4.26%) |
Feb 23, 2021 | 44.27 | 44.27 | 44.27 | 44.27 | 436 | +0.73(+1.68%) |
Feb 22, 2021 | 43.48 | 45.40 | 43.48 | 43.54 | 1,557 | -1.18(-2.64%) |
Feb 19, 2021 | 45.08 | 45.19 | 44.14 | 44.72 | 2,600 | -1.21(-2.63%) |
Feb 18, 2021 | 45.00 | 45.93 | 44.10 | 45.93 | 1,690 | +0.21(+0.46%) |
Feb 17, 2021 | 46.00 | 46.00 | 45.45 | 45.72 | 1,217 | -2.78(-5.73%) |
Feb 16, 2021 | 48.50 | 48.50 | 48.50 | 48.50 | 669 | +1.77(+3.79%) |
Feb 12, 2021 | 47.87 | 47.87 | 46.73 | 46.73 | 700 | -0.52(-1.10%) |
Feb 11, 2021 | 45.99 | 47.25 | 45.99 | 47.25 | 889 | +0.99(+2.14%) |
Feb 10, 2021 | 46.17 | 46.29 | 46.17 | 46.26 | 2,262 | +0.26(+0.57%) |
Feb 09, 2021 | 46.40 | 46.60 | 46.00 | 46.00 | 1,120 | -1.17(-2.48%) |
Feb 08, 2021 | 46.08 | 47.17 | 46.08 | 47.17 | 2,228 | +0.39(+0.82%) |
Feb 05, 2021 | 47.00 | 47.00 | 46.75 | 46.78 | 1,700 | -0.50(-1.05%) |
Feb 04, 2021 | 46.60 | 47.29 | 46.60 | 47.28 | 978 | +0.11(+0.23%) |
Feb 03, 2021 | 48.62 | 48.62 | 47.17 | 47.17 | 1,784 | -0.42(-0.88%) |
Feb 02, 2021 | 47.60 | 47.60 | 47.59 | 47.59 | 1,220 | +0.29(+0.61%) |
Feb 01, 2021 | 47.30 | 47.30 | 46.27 | 47.30 | 2,771 | +1.16(+2.53%) |
Jan 29, 2021 | 47.32 | 47.32 | 45.54 | 46.13 | 1,300 | -0.36(-0.76%) |
Jan 28, 2021 | 46.15 | 46.49 | 46.15 | 46.49 | 2,324 | -0.37(-0.79%) |
Jan 27, 2021 | 47.22 | 47.22 | 46.19 | 46.86 | 4,198 | -1.23(-2.56%) |
Jan 26, 2021 | 49.05 | 49.05 | 48.09 | 48.09 | 1,715 | +0.08(+0.17%) |
Jan 25, 2021 | 48.85 | 49.30 | 48.00 | 48.01 | 4,067 | -1.68(-3.38%) |
Jan 22, 2021 | 49.27 | 49.70 | 48.80 | 49.69 | 2,400 | +0.14(+0.28%) |
Jan 21, 2021 | 49.50 | 49.60 | 48.81 | 49.55 | 2,039 | +1.48(+3.08%) |
Jan 20, 2021 | 48.05 | 48.07 | 48.05 | 48.07 | 1,446 | -0.69(-1.42%) |
Jan 19, 2021 | 48.20 | 48.78 | 47.85 | 48.76 | 2,604 | +0.91(+1.90%) |
Jan 15, 2021 | 47.68 | 47.85 | 47.68 | 47.85 | 700 | +0.30(+0.63%) |
Jan 14, 2021 | 47.47 | 47.95 | 47.47 | 47.55 | 1,643 | -0.77(-1.59%) |
Jan 13, 2021 | 48.06 | 48.32 | 48.06 | 48.32 | 1,007 | -0.58(-1.19%) |
Jan 12, 2021 | 48.40 | 48.90 | 48.00 | 48.90 | 5,956 | +1.31(+2.75%) |
Jan 11, 2021 | 47.00 | 47.60 | 47.00 | 47.59 | 5,929 | -1.81(-3.66%) |
Jan 08, 2021 | 49.61 | 49.74 | 48.85 | 49.40 | 1,400 | +0.95(+1.96%) |
Jan 07, 2021 | 47.90 | 48.45 | 47.01 | 48.45 | 1,124 | -0.05(-0.10%) |
Jan 06, 2021 | 48.80 | 49.02 | 48.50 | 48.50 | 1,668 | +0.39(+0.81%) |
Jan 05, 2021 | 47.55 | 48.11 | 47.40 | 48.11 | 6,429 | +0.06(+0.12%) |