Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 45.11 | 45.19 | 45.11 | 45.19 | 285 | -0.05(-0.11%) |
Mar 30, 2021 | 45.13 | 45.24 | 45.13 | 45.24 | 235 | +0.49(+1.10%) |
Mar 29, 2021 | 44.78 | 44.98 | 44.43 | 44.75 | 2,198 | -0.32(-0.70%) |
Mar 26, 2021 | 45.18 | 45.18 | 44.74 | 45.07 | 8,700 | -0.53(-1.16%) |
Mar 25, 2021 | 44.97 | 45.89 | 44.97 | 45.60 | 20,818 | +0.60(+1.32%) |
Mar 24, 2021 | 44.71 | 45.00 | 44.68 | 45.00 | 1,406 | +0.48(+1.08%) |
Mar 23, 2021 | 44.00 | 44.52 | 43.99 | 44.52 | 729 | +1.33(+3.08%) |
Mar 22, 2021 | 43.89 | 43.89 | 43.19 | 43.19 | 534 | +0.01(+0.01%) |
Mar 19, 2021 | 43.38 | 43.38 | 43.18 | 43.18 | 2,000 | +0.02(+0.06%) |
Mar 18, 2021 | 42.75 | 43.16 | 42.75 | 43.16 | 117 | +0.55(+1.29%) |
Mar 17, 2021 | 42.61 | 42.61 | 42.61 | 42.61 | 0 | -0.63(-1.46%) |
Mar 16, 2021 | 43.22 | 43.28 | 43.10 | 43.24 | 691 | +0.07(+0.17%) |
Mar 15, 2021 | 43.16 | 43.17 | 43.16 | 43.17 | 103 | +0.06(+0.15%) |
Mar 12, 2021 | 43.10 | 43.10 | 43.10 | 43.10 | 100 | +0.34(+0.79%) |
Mar 11, 2021 | 42.83 | 42.83 | 42.77 | 42.77 | 316 | -0.62(-1.43%) |
Mar 10, 2021 | 43.39 | 43.39 | 43.39 | 43.39 | 21 | -0.18(-0.42%) |
Mar 09, 2021 | 43.64 | 43.64 | 43.57 | 43.57 | 367 | -0.87(-1.96%) |
Mar 08, 2021 | 44.44 | 44.44 | 44.44 | 44.44 | 549 | +0.56(+1.29%) |
Mar 05, 2021 | 43.98 | 43.98 | 43.82 | 43.88 | 2,900 | +0.35(+0.81%) |
Mar 04, 2021 | 43.53 | 43.53 | 43.53 | 43.53 | 26 | +0.68(+1.59%) |
Mar 03, 2021 | 42.92 | 42.92 | 42.84 | 42.85 | 1,320 | +0.49(+1.15%) |
Mar 02, 2021 | 42.56 | 42.56 | 42.36 | 42.36 | 760 | -0.69(-1.60%) |
Mar 01, 2021 | 43.05 | 43.05 | 43.05 | 43.05 | 232 | -0.83(-1.90%) |
Feb 26, 2021 | 42.98 | 43.88 | 42.98 | 43.88 | 1,400 | +1.86(+4.44%) |
Feb 25, 2021 | 42.02 | 42.02 | 42.02 | 42.02 | 433 | +1.00(+2.43%) |
Feb 24, 2021 | 41.52 | 41.52 | 41.02 | 41.02 | 202 | -0.55(-1.32%) |
Feb 23, 2021 | 41.71 | 41.87 | 41.55 | 41.57 | 2,131 | +0.00(+0.01%) |
Feb 22, 2021 | 41.47 | 41.57 | 41.47 | 41.57 | 581 | -0.52(-1.23%) |
Feb 19, 2021 | 42.08 | 42.08 | 42.08 | 42.08 | 100 | -1.10(-2.55%) |
Feb 18, 2021 | 43.39 | 43.39 | 43.19 | 43.19 | 163 | -0.16(-0.37%) |
Feb 17, 2021 | 43.35 | 43.35 | 43.35 | 43.35 | 2 | +0.08(+0.18%) |
Feb 16, 2021 | 43.27 | 43.27 | 43.27 | 43.27 | 16 | -0.04(-0.08%) |
Feb 12, 2021 | 43.65 | 43.65 | 43.30 | 43.30 | 100 | -0.04(-0.09%) |
Feb 11, 2021 | 43.35 | 43.35 | 43.35 | 43.35 | 61 | -0.40(-0.92%) |
Feb 10, 2021 | 43.67 | 43.75 | 43.59 | 43.75 | 1,661 | +0.10(+0.23%) |
Feb 09, 2021 | 43.80 | 43.80 | 43.65 | 43.65 | 1,204 | -0.51(-1.15%) |
Feb 08, 2021 | 44.35 | 44.35 | 44.09 | 44.15 | 608 | -0.35(-0.78%) |
Feb 05, 2021 | 44.87 | 44.88 | 44.47 | 44.50 | 1,500 | -0.92(-2.03%) |
Feb 04, 2021 | 45.42 | 45.42 | 45.42 | 45.42 | 118 | +0.26(+0.57%) |
Feb 03, 2021 | 45.30 | 45.30 | 45.14 | 45.16 | 566 | -0.28(-0.62%) |
Feb 02, 2021 | 45.69 | 45.80 | 45.45 | 45.45 | 2,410 | +0.31(+0.69%) |
Feb 01, 2021 | 45.11 | 45.14 | 45.08 | 45.14 | 2,309 | +0.21(+0.46%) |
Jan 29, 2021 | 44.07 | 44.93 | 44.07 | 44.93 | 2,800 | +0.42(+0.93%) |
Jan 28, 2021 | 44.51 | 44.60 | 44.51 | 44.51 | 1,360 | +0.04(+0.08%) |
Jan 27, 2021 | 44.35 | 44.48 | 44.35 | 44.48 | 1,270 | +1.05(+2.41%) |
Jan 26, 2021 | 43.44 | 43.53 | 43.43 | 43.43 | 227 | -0.44(-1.01%) |
Jan 25, 2021 | 43.88 | 43.88 | 43.88 | 43.88 | 87 | +0.08(+0.19%) |
Jan 22, 2021 | 43.82 | 43.88 | 43.74 | 43.79 | 400 | +0.43(+1.00%) |
Jan 21, 2021 | 42.58 | 43.50 | 42.58 | 43.36 | 735 | -0.13(-0.29%) |
Jan 20, 2021 | 43.61 | 43.61 | 43.49 | 43.49 | 502 | -0.57(-1.30%) |
Jan 19, 2021 | 43.94 | 44.06 | 43.86 | 44.06 | 3,453 | +0.13(+0.29%) |
Jan 15, 2021 | 43.76 | 43.93 | 43.76 | 43.93 | 600 | +0.90(+2.08%) |
Jan 14, 2021 | 43.47 | 43.47 | 43.03 | 43.03 | 429 | -0.57(-1.32%) |
Jan 13, 2021 | 43.72 | 43.72 | 43.61 | 43.61 | 534 | +0.41(+0.94%) |
Jan 12, 2021 | 44.88 | 44.88 | 43.20 | 43.20 | 1,205 | -0.81(-1.83%) |
Jan 11, 2021 | 44.29 | 44.29 | 43.74 | 44.01 | 791 | +0.67(+1.55%) |
Jan 08, 2021 | 43.01 | 43.34 | 43.01 | 43.34 | 500 | +0.28(+0.66%) |
Jan 07, 2021 | 42.69 | 43.05 | 42.69 | 43.05 | 538 | +0.45(+1.04%) |
Jan 06, 2021 | 42.68 | 42.81 | 42.61 | 42.61 | 5,204 | -0.34(-0.78%) |
Jan 05, 2021 | 43.03 | 43.03 | 42.95 | 42.95 | 590 | -1.10(-2.51%) |