Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 39.64 | 40.12 | 39.64 | 39.81 | 18,360 | +0.47(+1.19%) |
Mar 30, 2021 | 38.89 | 39.48 | 38.79 | 39.35 | 31,663 | +0.24(+0.61%) |
Mar 29, 2021 | 39.60 | 39.83 | 38.91 | 39.11 | 25,066 | -0.55(-1.38%) |
Mar 26, 2021 | 39.47 | 39.65 | 38.75 | 39.65 | 28,014 | +0.69(+1.78%) |
Mar 25, 2021 | 38.44 | 39.07 | 37.96 | 38.96 | 29,980 | +0.22(+0.56%) |
Mar 24, 2021 | 40.06 | 40.06 | 38.70 | 38.74 | 26,567 | -0.98(-2.47%) |
Mar 23, 2021 | 40.41 | 40.42 | 39.63 | 39.72 | 28,023 | -0.57(-1.42%) |
Mar 22, 2021 | 40.07 | 40.56 | 40.07 | 40.29 | 185,593 | +0.11(+0.28%) |
Mar 19, 2021 | 40.39 | 40.41 | 39.66 | 40.18 | 40,106 | +0.17(+0.42%) |
Mar 18, 2021 | 40.80 | 40.91 | 39.93 | 40.01 | 51,438 | -1.15(-2.80%) |
Mar 17, 2021 | 40.91 | 41.31 | 40.37 | 41.16 | 50,929 | +0.26(+0.63%) |
Mar 16, 2021 | 41.46 | 41.46 | 40.67 | 40.90 | 30,288 | -0.36(-0.87%) |
Mar 15, 2021 | 40.95 | 41.29 | 40.65 | 41.26 | 26,600 | +0.58(+1.41%) |
Mar 12, 2021 | 40.16 | 40.69 | 39.85 | 40.69 | 61,974 | +0.22(+0.54%) |
Mar 11, 2021 | 40.11 | 40.51 | 39.86 | 40.47 | 49,992 | +1.14(+2.90%) |
Mar 10, 2021 | 39.61 | 39.84 | 39.25 | 39.33 | 28,205 | +0.04(+0.10%) |
Mar 09, 2021 | 38.78 | 39.52 | 38.78 | 39.29 | 31,687 | +1.09(+2.86%) |
Mar 08, 2021 | 38.82 | 39.21 | 38.20 | 38.20 | 39,022 | -0.49(-1.26%) |
Mar 05, 2021 | 38.47 | 38.71 | 36.54 | 38.68 | 249,810 | +0.50(+1.30%) |
Mar 04, 2021 | 39.41 | 39.52 | 37.47 | 38.19 | 59,193 | -1.20(-3.05%) |
Mar 03, 2021 | 40.44 | 40.52 | 39.30 | 39.39 | 51,942 | -1.07(-2.65%) |
Mar 02, 2021 | 41.09 | 41.09 | 40.46 | 40.46 | 65,895 | -0.27(-0.66%) |
Mar 01, 2021 | 40.22 | 40.79 | 40.09 | 40.73 | 27,701 | +1.20(+3.03%) |
Feb 26, 2021 | 39.66 | 39.88 | 38.71 | 39.53 | 39,905 | +0.56(+1.44%) |
Feb 25, 2021 | 40.80 | 40.80 | 38.87 | 38.97 | 59,773 | -1.52(-3.76%) |
Feb 24, 2021 | 40.29 | 40.67 | 39.95 | 40.49 | 75,125 | -0.12(-0.28%) |
Feb 23, 2021 | 39.39 | 40.79 | 38.53 | 40.61 | 178,749 | +0.04(+0.10%) |
Feb 22, 2021 | 41.18 | 41.21 | 40.49 | 40.57 | 28,811 | -0.82(-1.99%) |
Feb 19, 2021 | 41.44 | 41.62 | 41.28 | 41.39 | 37,688 | +0.16(+0.39%) |
Feb 18, 2021 | 41.06 | 41.34 | 40.59 | 41.23 | 41,845 | -0.10(-0.24%) |
Feb 17, 2021 | 41.63 | 41.63 | 40.77 | 41.33 | 49,616 | -0.27(-0.64%) |
Feb 16, 2021 | 42.03 | 42.03 | 41.42 | 41.60 | 55,655 | +0.07(+0.17%) |
Feb 12, 2021 | 41.47 | 41.53 | 41.23 | 41.53 | 26,502 | +0.20(+0.48%) |
Feb 11, 2021 | 41.49 | 41.62 | 41.10 | 41.33 | 48,049 | +0.09(+0.22%) |
Feb 10, 2021 | 41.22 | 41.33 | 40.57 | 41.24 | 47,397 | +0.45(+1.09%) |
Feb 09, 2021 | 40.73 | 40.97 | 40.59 | 40.80 | 35,856 | +0.10(+0.24%) |
Feb 08, 2021 | 40.63 | 40.70 | 40.39 | 40.70 | 34,577 | +0.46(+1.13%) |
Feb 05, 2021 | 40.02 | 40.24 | 39.69 | 40.24 | 31,037 | +0.59(+1.48%) |
Feb 04, 2021 | 39.30 | 39.68 | 39.30 | 39.65 | 52,992 | +0.79(+2.04%) |
Feb 03, 2021 | 39.30 | 39.30 | 38.64 | 38.86 | 25,676 | -0.06(-0.15%) |
Feb 02, 2021 | 38.55 | 39.02 | 38.41 | 38.92 | 61,116 | +0.84(+2.22%) |
Feb 01, 2021 | 37.87 | 38.10 | 37.32 | 38.08 | 24,678 | +0.85(+2.29%) |
Jan 29, 2021 | 37.46 | 37.76 | 36.85 | 37.22 | 58,648 | -0.56(-1.47%) |
Jan 28, 2021 | 37.44 | 38.17 | 37.44 | 37.78 | 29,362 | +0.57(+1.52%) |
Jan 27, 2021 | 37.79 | 37.95 | 36.98 | 37.21 | 104,423 | -1.21(-3.15%) |
Jan 26, 2021 | 38.81 | 38.81 | 38.30 | 38.42 | 26,307 | -0.08(-0.21%) |
Jan 25, 2021 | 38.93 | 38.99 | 37.70 | 38.50 | 61,671 | -0.08(-0.21%) |
Jan 22, 2021 | 38.64 | 38.64 | 38.42 | 38.58 | 29,021 | -0.12(-0.31%) |
Jan 21, 2021 | 39.00 | 39.00 | 38.50 | 38.70 | 43,604 | +0.10(+0.26%) |
Jan 20, 2021 | 38.25 | 38.69 | 38.25 | 38.60 | 28,557 | +0.72(+1.91%) |
Jan 19, 2021 | 37.93 | 37.93 | 37.54 | 37.88 | 26,419 | +0.32(+0.85%) |
Jan 15, 2021 | 37.88 | 37.89 | 37.25 | 37.56 | 35,168 | -0.33(-0.86%) |
Jan 14, 2021 | 38.47 | 38.50 | 37.84 | 37.89 | 39,284 | -0.32(-0.83%) |
Jan 13, 2021 | 38.20 | 38.42 | 38.01 | 38.21 | 44,217 | +0.12(+0.31%) |
Jan 12, 2021 | 37.95 | 38.13 | 37.79 | 38.09 | 35,992 | +0.34(+0.89%) |
Jan 11, 2021 | 37.74 | 38.06 | 37.51 | 37.75 | 44,382 | -0.35(-0.91%) |
Jan 08, 2021 | 38.11 | 38.17 | 37.67 | 38.10 | 36,982 | +0.34(+0.89%) |
Jan 07, 2021 | 37.36 | 37.84 | 37.36 | 37.76 | 42,061 | +0.69(+1.87%) |
Jan 06, 2021 | 36.72 | 37.55 | 36.72 | 37.06 | 50,181 | -0.09(-0.24%) |
Jan 05, 2021 | 36.66 | 37.17 | 36.63 | 37.15 | 41,982 | +0.67(+1.85%) |