Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 40.13 | 40.31 | 39.65 | 40.15 | 785,996 | -0.08(-0.20%) |
Mar 30, 2021 | 40.33 | 40.44 | 39.79 | 40.23 | 755,868 | -0.15(-0.38%) |
Mar 29, 2021 | 40.04 | 40.45 | 39.83 | 40.39 | 605,286 | +0.25(+0.63%) |
Mar 26, 2021 | 38.72 | 40.17 | 38.43 | 40.13 | 2,045,117 | +1.44(+3.71%) |
Mar 25, 2021 | 38.74 | 38.93 | 38.30 | 38.70 | 767,688 | +0.14(+0.38%) |
Mar 24, 2021 | 38.18 | 38.90 | 37.99 | 38.55 | 872,013 | +0.27(+0.71%) |
Mar 23, 2021 | 37.68 | 38.38 | 37.61 | 38.28 | 883,777 | +0.29(+0.76%) |
Mar 22, 2021 | 38.28 | 38.28 | 37.75 | 37.99 | 1,066,823 | -0.52(-1.34%) |
Mar 19, 2021 | 38.35 | 38.53 | 37.50 | 38.51 | 1,585,901 | +0.25(+0.66%) |
Mar 18, 2021 | 37.04 | 38.26 | 36.77 | 38.25 | 2,286,537 | +1.38(+3.75%) |
Mar 17, 2021 | 36.97 | 37.12 | 36.59 | 36.87 | 583,793 | -0.05(-0.15%) |
Mar 16, 2021 | 37.28 | 37.67 | 36.74 | 36.93 | 594,445 | -0.43(-1.16%) |
Mar 15, 2021 | 36.51 | 37.84 | 36.50 | 37.36 | 928,046 | +1.08(+2.96%) |
Mar 12, 2021 | 35.28 | 36.31 | 35.24 | 36.28 | 659,169 | +1.24(+3.53%) |
Mar 11, 2021 | 35.02 | 35.53 | 34.94 | 35.05 | 438,911 | -0.22(-0.62%) |
Mar 10, 2021 | 34.98 | 35.53 | 34.60 | 35.26 | 580,101 | +0.33(+0.96%) |
Mar 09, 2021 | 34.76 | 35.17 | 34.36 | 34.93 | 968,370 | -0.11(-0.31%) |
Mar 08, 2021 | 33.89 | 35.06 | 33.66 | 35.04 | 808,523 | +1.38(+4.11%) |
Mar 05, 2021 | 33.08 | 33.90 | 33.05 | 33.65 | 627,522 | +0.82(+2.50%) |
Mar 04, 2021 | 32.67 | 33.53 | 32.66 | 32.83 | 666,168 | +0.17(+0.53%) |
Mar 03, 2021 | 32.11 | 32.87 | 31.90 | 32.66 | 691,900 | +0.63(+1.98%) |
Mar 02, 2021 | 31.97 | 32.06 | 31.45 | 32.03 | 481,573 | +0.05(+0.14%) |
Mar 01, 2021 | 31.83 | 32.30 | 31.76 | 31.98 | 744,285 | +0.39(+1.23%) |
Feb 26, 2021 | 31.39 | 31.92 | 31.19 | 31.59 | 1,168,180 | +0.23(+0.72%) |
Feb 25, 2021 | 30.99 | 31.84 | 30.99 | 31.37 | 796,968 | +0.23(+0.75%) |
Feb 24, 2021 | 31.63 | 31.80 | 31.04 | 31.13 | 752,092 | -0.50(-1.57%) |
Feb 23, 2021 | 31.74 | 32.19 | 31.29 | 31.63 | 820,129 | +0.19(+0.60%) |
Feb 22, 2021 | 31.33 | 31.62 | 30.97 | 31.44 | 576,169 | +0.10(+0.31%) |
Feb 19, 2021 | 31.19 | 31.79 | 31.15 | 31.34 | 765,347 | +0.11(+0.34%) |
Feb 18, 2021 | 31.42 | 31.74 | 31.08 | 31.24 | 517,366 | +0.23(+0.75%) |
Feb 17, 2021 | 30.97 | 31.47 | 30.88 | 31.00 | 432,536 | -0.08(-0.26%) |
Feb 16, 2021 | 31.18 | 31.33 | 30.54 | 31.08 | 501,991 | +0.01(+0.03%) |
Feb 12, 2021 | 30.98 | 31.19 | 30.82 | 31.08 | 430,046 | +0.28(+0.90%) |
Feb 11, 2021 | 31.29 | 31.33 | 30.74 | 30.80 | 484,283 | -0.49(-1.57%) |
Feb 10, 2021 | 30.85 | 31.35 | 30.71 | 31.29 | 452,455 | +0.88(+2.88%) |
Feb 09, 2021 | 30.56 | 30.62 | 30.16 | 30.41 | 246,059 | +0.01(+0.03%) |
Feb 08, 2021 | 30.64 | 30.71 | 30.30 | 30.40 | 278,765 | -0.12(-0.38%) |
Feb 05, 2021 | 30.54 | 30.73 | 30.27 | 30.52 | 372,841 | +0.25(+0.83%) |
Feb 04, 2021 | 30.18 | 30.56 | 30.05 | 30.27 | 475,270 | +0.08(+0.27%) |
Feb 03, 2021 | 29.89 | 30.22 | 29.62 | 30.19 | 544,398 | +0.15(+0.51%) |
Feb 02, 2021 | 30.31 | 30.51 | 29.87 | 30.04 | 362,324 | +0.04(+0.15%) |
Feb 01, 2021 | 29.80 | 30.23 | 29.50 | 29.99 | 462,185 | +0.40(+1.36%) |
Jan 29, 2021 | 29.86 | 30.19 | 29.58 | 29.59 | 585,574 | -0.37(-1.23%) |
Jan 28, 2021 | 30.50 | 30.94 | 29.95 | 29.96 | 506,620 | -0.42(-1.38%) |
Jan 27, 2021 | 30.15 | 30.41 | 29.93 | 30.38 | 520,782 | +0.16(+0.53%) |
Jan 26, 2021 | 30.73 | 30.76 | 30.05 | 30.22 | 526,303 | -0.52(-1.69%) |
Jan 25, 2021 | 30.76 | 31.03 | 30.52 | 30.73 | 594,006 | -0.14(-0.46%) |
Jan 22, 2021 | 30.18 | 31.12 | 30.01 | 30.88 | 890,037 | +0.63(+2.07%) |
Jan 21, 2021 | 30.39 | 30.52 | 29.79 | 30.25 | 715,942 | -0.71(-2.28%) |
Jan 20, 2021 | 30.65 | 31.23 | 30.57 | 30.96 | 638,696 | +0.33(+1.08%) |
Jan 19, 2021 | 30.57 | 30.80 | 30.21 | 30.63 | 491,966 | +0.08(+0.26%) |
Jan 15, 2021 | 29.97 | 30.55 | 29.95 | 30.55 | 559,876 | +0.61(+2.03%) |
Jan 14, 2021 | 30.68 | 30.70 | 29.87 | 29.94 | 671,231 | -0.47(-1.53%) |
Jan 13, 2021 | 30.48 | 30.70 | 30.31 | 30.40 | 434,073 | +0.12(+0.38%) |
Jan 12, 2021 | 30.54 | 30.73 | 30.19 | 30.29 | 552,858 | -0.19(-0.62%) |
Jan 11, 2021 | 30.43 | 30.75 | 30.23 | 30.48 | 407,143 | -0.12(-0.38%) |
Jan 08, 2021 | 31.09 | 31.34 | 30.48 | 30.59 | 672,835 | -0.71(-2.26%) |
Jan 07, 2021 | 32.20 | 32.28 | 31.29 | 31.30 | 711,862 | -1.03(-3.18%) |
Jan 06, 2021 | 31.29 | 32.34 | 31.24 | 32.33 | 666,892 | +1.39(+4.48%) |
Jan 05, 2021 | 31.19 | 31.32 | 30.73 | 30.94 | 372,147 | -0.12(-0.37%) |