Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 40.93 | 41.37 | 40.57 | 40.65 | 2,714,506 | -0.53(-1.29%) |
Mar 30, 2021 | 41.29 | 41.44 | 41.10 | 41.19 | 1,890,990 | -0.22(-0.54%) |
Mar 29, 2021 | 41.46 | 41.63 | 40.87 | 41.41 | 1,619,329 | -0.13(-0.30%) |
Mar 26, 2021 | 40.83 | 41.58 | 40.61 | 41.54 | 1,420,339 | +0.80(+1.98%) |
Mar 25, 2021 | 40.61 | 40.89 | 40.16 | 40.73 | 1,612,345 | +0.02(+0.05%) |
Mar 24, 2021 | 40.52 | 41.20 | 40.38 | 40.71 | 2,185,800 | +0.06(+0.14%) |
Mar 23, 2021 | 40.48 | 41.03 | 40.24 | 40.65 | 2,276,433 | +0.18(+0.46%) |
Mar 22, 2021 | 39.55 | 40.55 | 39.35 | 40.47 | 2,329,881 | +0.77(+1.93%) |
Mar 19, 2021 | 40.38 | 40.63 | 39.66 | 39.70 | 3,665,075 | -0.65(-1.61%) |
Mar 18, 2021 | 39.85 | 40.36 | 39.53 | 40.35 | 2,002,118 | +0.29(+0.73%) |
Mar 17, 2021 | 40.22 | 40.29 | 39.56 | 40.06 | 2,469,036 | -0.30(-0.74%) |
Mar 16, 2021 | 39.91 | 40.56 | 39.85 | 40.36 | 1,338,265 | +0.48(+1.19%) |
Mar 15, 2021 | 39.49 | 40.32 | 39.14 | 39.89 | 3,161,029 | +0.40(+1.01%) |
Mar 12, 2021 | 38.68 | 39.53 | 38.44 | 39.49 | 2,522,285 | +0.88(+2.29%) |
Mar 11, 2021 | 38.13 | 38.97 | 38.13 | 38.61 | 1,979,113 | +0.39(+1.01%) |
Mar 10, 2021 | 37.96 | 38.57 | 37.74 | 38.22 | 2,078,463 | +0.37(+0.97%) |
Mar 09, 2021 | 37.88 | 38.63 | 37.71 | 37.85 | 3,491,754 | +0.15(+0.39%) |
Mar 08, 2021 | 37.95 | 38.30 | 37.65 | 37.71 | 1,459,601 | -0.07(-0.18%) |
Mar 05, 2021 | 37.11 | 37.94 | 36.59 | 37.77 | 1,525,644 | +0.83(+2.26%) |
Mar 04, 2021 | 37.16 | 37.85 | 36.86 | 36.94 | 2,459,338 | -0.19(-0.52%) |
Mar 03, 2021 | 37.53 | 37.64 | 37.02 | 37.13 | 2,433,345 | -0.51(-1.37%) |
Mar 02, 2021 | 38.23 | 38.29 | 37.43 | 37.65 | 3,246,636 | -0.80(-2.07%) |
Mar 01, 2021 | 38.42 | 38.79 | 38.22 | 38.44 | 1,717,373 | +0.39(+1.02%) |
Feb 26, 2021 | 38.95 | 39.12 | 38.01 | 38.06 | 3,151,438 | -0.75(-1.92%) |
Feb 25, 2021 | 39.07 | 39.64 | 38.49 | 38.80 | 1,824,290 | -0.32(-0.82%) |
Feb 24, 2021 | 39.76 | 39.79 | 39.09 | 39.12 | 1,622,533 | -0.67(-1.68%) |
Feb 23, 2021 | 39.60 | 39.88 | 39.31 | 39.79 | 1,711,446 | +0.36(+0.91%) |
Feb 22, 2021 | 39.65 | 39.66 | 39.09 | 39.43 | 1,198,154 | -0.31(-0.78%) |
Feb 19, 2021 | 39.70 | 40.10 | 39.60 | 39.74 | 1,992,249 | -0.03(-0.07%) |
Feb 18, 2021 | 39.90 | 40.07 | 39.64 | 39.77 | 879,890 | -0.19(-0.49%) |
Feb 17, 2021 | 40.09 | 40.27 | 39.81 | 39.97 | 1,256,045 | -0.16(-0.41%) |
Feb 16, 2021 | 40.53 | 40.53 | 39.50 | 40.13 | 1,134,279 | -0.18(-0.46%) |
Feb 12, 2021 | 40.24 | 40.44 | 40.04 | 40.31 | 1,232,005 | -0.12(-0.30%) |
Feb 11, 2021 | 40.65 | 40.91 | 40.20 | 40.44 | 1,505,838 | -0.11(-0.26%) |
Feb 10, 2021 | 40.50 | 40.78 | 40.15 | 40.54 | 1,483,391 | +0.28(+0.69%) |
Feb 09, 2021 | 40.09 | 40.29 | 39.80 | 40.26 | 1,418,714 | +0.16(+0.41%) |
Feb 08, 2021 | 39.89 | 40.20 | 39.66 | 40.10 | 1,104,207 | +0.22(+0.56%) |
Feb 05, 2021 | 39.65 | 40.10 | 39.42 | 39.88 | 1,232,793 | +0.32(+0.80%) |
Feb 04, 2021 | 39.45 | 40.00 | 39.20 | 39.56 | 1,539,080 | +0.15(+0.39%) |
Feb 03, 2021 | 39.77 | 39.87 | 39.25 | 39.40 | 2,096,142 | -0.47(-1.18%) |
Feb 02, 2021 | 39.43 | 40.19 | 39.03 | 39.88 | 2,239,016 | +0.66(+1.70%) |
Feb 01, 2021 | 38.35 | 39.29 | 37.92 | 39.21 | 1,712,875 | +1.09(+2.86%) |
Jan 29, 2021 | 37.83 | 38.77 | 37.13 | 38.12 | 2,616,469 | +0.08(+0.20%) |
Jan 28, 2021 | 38.46 | 38.95 | 37.85 | 38.05 | 1,908,118 | -0.61(-1.57%) |
Jan 27, 2021 | 39.03 | 39.70 | 38.46 | 38.65 | 2,899,858 | -0.70(-1.79%) |
Jan 26, 2021 | 38.57 | 39.64 | 38.49 | 39.36 | 2,340,444 | +0.72(+1.87%) |
Jan 25, 2021 | 38.88 | 39.38 | 38.58 | 38.63 | 1,539,486 | -0.14(-0.37%) |
Jan 22, 2021 | 38.38 | 38.79 | 38.26 | 38.78 | 1,996,336 | +0.22(+0.58%) |
Jan 21, 2021 | 38.34 | 38.60 | 38.03 | 38.56 | 2,169,615 | +0.11(+0.28%) |
Jan 20, 2021 | 37.18 | 38.57 | 36.97 | 38.45 | 2,506,223 | +1.17(+3.13%) |
Jan 19, 2021 | 37.75 | 37.99 | 37.14 | 37.28 | 1,774,600 | -0.20(-0.54%) |
Jan 15, 2021 | 37.26 | 37.50 | 36.68 | 37.49 | 2,278,800 | +0.31(+0.83%) |
Jan 14, 2021 | 37.38 | 37.45 | 36.95 | 37.18 | 1,540,418 | -0.06(-0.16%) |
Jan 13, 2021 | 36.80 | 37.30 | 36.78 | 37.24 | 1,542,055 | +0.46(+1.26%) |
Jan 12, 2021 | 36.82 | 37.13 | 36.38 | 36.77 | 1,380,783 | -0.17(-0.47%) |
Jan 11, 2021 | 37.17 | 37.45 | 36.79 | 36.95 | 2,569,410 | -0.40(-1.06%) |
Jan 08, 2021 | 37.01 | 37.70 | 36.94 | 37.34 | 1,346,733 | +0.37(+0.99%) |
Jan 07, 2021 | 36.86 | 37.01 | 36.49 | 36.98 | 1,787,345 | +0.18(+0.50%) |
Jan 06, 2021 | 36.86 | 36.96 | 36.24 | 36.79 | 2,420,310 | -0.25(-0.68%) |
Jan 05, 2021 | 37.05 | 37.32 | 36.73 | 37.04 | 2,480,224 | +0.03(+0.08%) |