Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 41.65 | 41.97 | 40.94 | 40.94 | 5,678,719 | -0.72(-1.72%) |
Mar 30, 2021 | 40.86 | 41.77 | 40.72 | 41.65 | 4,958,981 | +1.12(+2.77%) |
Mar 29, 2021 | 40.82 | 41.15 | 40.11 | 40.53 | 4,429,300 | -0.96(-2.31%) |
Mar 26, 2021 | 41.67 | 42.21 | 40.69 | 41.49 | 5,842,386 | +0.32(+0.77%) |
Mar 25, 2021 | 39.15 | 41.29 | 38.68 | 41.17 | 5,461,121 | +1.81(+4.60%) |
Mar 24, 2021 | 40.01 | 40.33 | 39.36 | 39.36 | 3,395,769 | -0.14(-0.37%) |
Mar 23, 2021 | 40.34 | 40.87 | 39.15 | 39.51 | 3,240,291 | -1.15(-2.83%) |
Mar 22, 2021 | 40.53 | 40.80 | 40.07 | 40.66 | 4,892,214 | -0.28(-0.69%) |
Mar 19, 2021 | 40.76 | 41.34 | 39.84 | 40.94 | 7,557,422 | -0.10(-0.24%) |
Mar 18, 2021 | 42.65 | 42.83 | 40.77 | 41.04 | 6,814,570 | -1.31(-3.10%) |
Mar 17, 2021 | 41.93 | 42.39 | 41.26 | 42.35 | 4,687,928 | +0.64(+1.54%) |
Mar 16, 2021 | 42.13 | 42.27 | 41.26 | 41.71 | 2,907,820 | -0.51(-1.20%) |
Mar 15, 2021 | 41.40 | 42.29 | 41.16 | 42.22 | 7,266,652 | +0.93(+2.26%) |
Mar 12, 2021 | 41.57 | 42.02 | 41.14 | 41.28 | 3,107,495 | -0.05(-0.11%) |
Mar 11, 2021 | 41.23 | 41.57 | 41.02 | 41.33 | 4,354,618 | +0.15(+0.37%) |
Mar 10, 2021 | 40.42 | 41.58 | 40.35 | 41.17 | 6,500,650 | +1.07(+2.66%) |
Mar 09, 2021 | 39.39 | 40.62 | 38.65 | 40.11 | 5,208,509 | +0.40(+1.00%) |
Mar 08, 2021 | 40.01 | 40.94 | 39.53 | 39.71 | 4,980,780 | -0.12(-0.30%) |
Mar 05, 2021 | 39.56 | 39.94 | 37.78 | 39.82 | 3,804,663 | +0.82(+2.09%) |
Mar 04, 2021 | 38.85 | 39.80 | 37.88 | 39.01 | 4,636,197 | -0.10(-0.25%) |
Mar 03, 2021 | 39.51 | 40.04 | 39.11 | 39.11 | 4,990,782 | -0.27(-0.69%) |
Mar 02, 2021 | 38.86 | 39.74 | 38.86 | 39.38 | 3,432,369 | +0.53(+1.35%) |
Mar 01, 2021 | 38.58 | 39.43 | 38.46 | 38.86 | 4,488,253 | +1.28(+3.40%) |
Feb 26, 2021 | 37.04 | 38.10 | 36.87 | 37.58 | 6,077,500 | +0.47(+1.27%) |
Feb 25, 2021 | 38.89 | 38.94 | 36.80 | 37.11 | 5,000,142 | -1.55(-4.01%) |
Feb 24, 2021 | 38.53 | 39.09 | 37.90 | 38.66 | 4,450,951 | +0.36(+0.95%) |
Feb 23, 2021 | 38.60 | 38.64 | 36.94 | 38.29 | 4,344,905 | -0.31(-0.80%) |
Feb 22, 2021 | 38.61 | 39.40 | 38.50 | 38.60 | 3,874,054 | -0.15(-0.40%) |
Feb 19, 2021 | 38.01 | 38.86 | 37.85 | 38.76 | 3,290,042 | +1.32(+3.53%) |
Feb 18, 2021 | 37.53 | 37.93 | 36.92 | 37.43 | 3,042,985 | -0.36(-0.96%) |
Feb 17, 2021 | 38.39 | 38.64 | 37.71 | 37.80 | 3,181,798 | -0.77(-2.00%) |
Feb 16, 2021 | 38.48 | 39.10 | 38.19 | 38.57 | 5,174,999 | +0.53(+1.38%) |
Feb 12, 2021 | 37.07 | 38.06 | 37.04 | 38.04 | 3,507,706 | +0.86(+2.31%) |
Feb 11, 2021 | 37.48 | 37.84 | 36.57 | 37.18 | 3,401,471 | -0.20(-0.53%) |
Feb 10, 2021 | 37.36 | 37.65 | 36.65 | 37.38 | 3,531,175 | +0.34(+0.90%) |
Feb 09, 2021 | 37.67 | 37.71 | 36.95 | 37.04 | 2,903,608 | -0.78(-2.06%) |
Feb 08, 2021 | 37.72 | 38.10 | 37.29 | 37.82 | 2,663,362 | +0.12(+0.31%) |
Feb 05, 2021 | 38.15 | 38.35 | 37.50 | 37.71 | 4,818,113 | -0.24(-0.64%) |
Feb 04, 2021 | 36.78 | 38.07 | 36.76 | 37.95 | 5,425,787 | +1.17(+3.18%) |
Feb 03, 2021 | 36.37 | 36.78 | 35.87 | 36.78 | 3,656,504 | +0.79(+2.19%) |
Feb 02, 2021 | 35.65 | 36.64 | 35.46 | 35.99 | 5,034,338 | +1.04(+2.98%) |
Feb 01, 2021 | 34.61 | 35.03 | 34.03 | 34.95 | 3,101,799 | +0.69(+2.01%) |
Jan 29, 2021 | 34.48 | 34.97 | 33.88 | 34.26 | 4,405,643 | -0.48(-1.38%) |
Jan 28, 2021 | 33.43 | 35.02 | 33.35 | 34.74 | 5,558,510 | +1.90(+5.79%) |
Jan 27, 2021 | 34.20 | 34.47 | 32.74 | 32.84 | 8,285,336 | -2.01(-5.77%) |
Jan 26, 2021 | 35.68 | 35.94 | 34.77 | 34.85 | 7,332,179 | -0.61(-1.73%) |
Jan 25, 2021 | 36.40 | 36.40 | 34.58 | 35.47 | 6,946,981 | -1.13(-3.08%) |
Jan 22, 2021 | 35.74 | 37.51 | 35.74 | 36.59 | 8,673,132 | +0.60(+1.68%) |
Jan 21, 2021 | 37.25 | 37.52 | 35.91 | 35.99 | 7,140,474 | -1.27(-3.41%) |
Jan 20, 2021 | 37.36 | 37.76 | 37.10 | 37.26 | 3,979,932 | +0.06(+0.17%) |
Jan 19, 2021 | 37.16 | 37.59 | 36.99 | 37.20 | 5,080,925 | +0.36(+0.98%) |
Jan 15, 2021 | 36.41 | 37.08 | 36.04 | 36.84 | 6,528,987 | +0.00(+0.00%) |
Jan 14, 2021 | 35.80 | 37.00 | 35.62 | 36.84 | 7,026,949 | +1.19(+3.34%) |
Jan 13, 2021 | 37.84 | 37.84 | 35.52 | 35.65 | 12,651,583 | +1.07(+3.10%) |
Jan 12, 2021 | 33.94 | 34.73 | 33.73 | 34.57 | 3,714,123 | +0.80(+2.37%) |
Jan 11, 2021 | 33.20 | 33.81 | 33.02 | 33.77 | 2,198,708 | +0.10(+0.29%) |
Jan 08, 2021 | 33.74 | 33.74 | 33.00 | 33.67 | 3,124,214 | +0.14(+0.43%) |
Jan 07, 2021 | 33.77 | 34.38 | 33.20 | 33.53 | 6,670,898 | +0.22(+0.65%) |
Jan 06, 2021 | 33.16 | 33.86 | 32.87 | 33.31 | 6,218,185 | +1.05(+3.24%) |
Jan 05, 2021 | 32.08 | 32.51 | 31.97 | 32.27 | 3,064,393 | +0.34(+1.07%) |