Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 43.14 | 43.48 | 42.38 | 42.59 | 77,684 | -0.59(-1.36%) |
Mar 30, 2021 | 42.78 | 43.53 | 41.97 | 43.18 | 36,095 | +0.53(+1.25%) |
Mar 29, 2021 | 43.03 | 43.70 | 42.53 | 42.65 | 47,727 | -0.57(-1.32%) |
Mar 26, 2021 | 42.65 | 44.15 | 41.90 | 43.22 | 66,812 | +0.92(+2.18%) |
Mar 25, 2021 | 41.85 | 42.61 | 41.65 | 42.30 | 181,238 | +0.55(+1.32%) |
Mar 24, 2021 | 43.67 | 44.15 | 41.55 | 41.74 | 112,777 | -0.75(-1.78%) |
Mar 23, 2021 | 42.81 | 43.47 | 41.65 | 42.50 | 221,724 | -0.51(-1.18%) |
Mar 22, 2021 | 43.69 | 43.69 | 42.35 | 43.01 | 49,425 | -0.72(-1.64%) |
Mar 19, 2021 | 44.11 | 44.26 | 42.87 | 43.72 | 449,870 | +0.00(+0.00%) |
Mar 18, 2021 | 44.11 | 44.39 | 43.70 | 43.72 | 75,010 | -0.29(-0.67%) |
Mar 17, 2021 | 44.14 | 44.40 | 43.65 | 44.02 | 82,284 | +0.10(+0.23%) |
Mar 16, 2021 | 44.42 | 44.42 | 43.51 | 43.92 | 53,756 | -0.26(-0.58%) |
Mar 15, 2021 | 44.26 | 44.51 | 43.49 | 44.17 | 69,227 | +0.04(+0.08%) |
Mar 12, 2021 | 44.18 | 44.69 | 43.52 | 44.14 | 64,531 | -0.05(-0.10%) |
Mar 11, 2021 | 44.45 | 44.45 | 43.94 | 44.18 | 44,089 | +0.01(+0.02%) |
Mar 10, 2021 | 43.27 | 44.24 | 42.95 | 44.17 | 34,259 | +1.14(+2.65%) |
Mar 09, 2021 | 43.00 | 44.42 | 42.90 | 43.03 | 33,676 | -0.28(-0.64%) |
Mar 08, 2021 | 41.44 | 44.34 | 40.70 | 43.31 | 63,948 | +1.79(+4.32%) |
Mar 05, 2021 | 41.16 | 41.60 | 40.61 | 41.51 | 95,818 | +0.67(+1.65%) |
Mar 04, 2021 | 40.90 | 41.84 | 40.27 | 40.84 | 60,774 | -0.14(-0.34%) |
Mar 03, 2021 | 40.67 | 41.34 | 40.17 | 40.98 | 145,210 | +0.87(+2.17%) |
Mar 02, 2021 | 40.48 | 41.15 | 39.92 | 40.11 | 30,355 | -0.43(-1.06%) |
Mar 01, 2021 | 40.26 | 40.85 | 40.21 | 40.54 | 85,777 | +1.13(+2.85%) |
Feb 26, 2021 | 39.55 | 40.38 | 39.10 | 39.42 | 77,491 | -0.24(-0.60%) |
Feb 25, 2021 | 39.79 | 40.13 | 39.37 | 39.65 | 58,812 | -0.09(-0.23%) |
Feb 24, 2021 | 39.28 | 40.03 | 38.89 | 39.74 | 126,780 | +0.69(+1.76%) |
Feb 23, 2021 | 39.13 | 39.48 | 38.78 | 39.06 | 74,453 | -0.27(-0.70%) |
Feb 22, 2021 | 39.02 | 39.45 | 38.95 | 39.33 | 50,436 | +0.13(+0.33%) |
Feb 19, 2021 | 39.13 | 39.60 | 38.94 | 39.21 | 63,938 | +0.24(+0.61%) |
Feb 18, 2021 | 38.77 | 39.17 | 38.64 | 38.97 | 46,998 | +0.03(+0.07%) |
Feb 17, 2021 | 37.76 | 39.07 | 37.38 | 38.94 | 148,901 | +0.97(+2.57%) |
Feb 16, 2021 | 38.24 | 38.77 | 37.68 | 37.97 | 164,796 | +0.14(+0.37%) |
Feb 12, 2021 | 38.26 | 39.33 | 37.52 | 37.82 | 45,686 | -0.52(-1.36%) |
Feb 11, 2021 | 38.42 | 39.11 | 38.18 | 38.35 | 33,132 | -0.07(-0.19%) |
Feb 10, 2021 | 38.68 | 38.82 | 38.20 | 38.42 | 47,002 | -0.04(-0.10%) |
Feb 09, 2021 | 38.97 | 38.98 | 38.32 | 38.45 | 82,707 | -0.50(-1.29%) |
Feb 08, 2021 | 38.62 | 39.25 | 38.36 | 38.96 | 77,010 | +0.16(+0.42%) |
Feb 05, 2021 | 39.61 | 39.61 | 38.25 | 38.79 | 121,101 | -0.26(-0.66%) |
Feb 04, 2021 | 38.02 | 39.13 | 37.79 | 39.05 | 54,074 | +1.34(+3.57%) |
Feb 03, 2021 | 38.23 | 38.23 | 37.11 | 37.70 | 47,194 | -0.70(-1.83%) |
Feb 02, 2021 | 37.99 | 39.02 | 37.41 | 38.41 | 75,470 | +0.80(+2.12%) |
Feb 01, 2021 | 36.90 | 37.87 | 36.90 | 37.61 | 54,201 | +0.47(+1.26%) |
Jan 29, 2021 | 37.08 | 37.57 | 36.84 | 37.15 | 116,073 | -0.13(-0.34%) |
Jan 28, 2021 | 37.37 | 38.16 | 36.52 | 37.27 | 62,667 | +0.38(+1.04%) |
Jan 27, 2021 | 36.70 | 37.15 | 36.15 | 36.89 | 60,206 | -0.24(-0.64%) |
Jan 26, 2021 | 37.72 | 37.95 | 36.98 | 37.13 | 60,912 | -0.18(-0.49%) |
Jan 25, 2021 | 36.67 | 37.38 | 36.16 | 37.31 | 64,060 | +0.55(+1.49%) |
Jan 22, 2021 | 36.26 | 37.58 | 36.26 | 36.76 | 80,879 | +0.05(+0.15%) |
Jan 21, 2021 | 36.41 | 37.29 | 36.34 | 36.71 | 73,322 | +0.15(+0.40%) |
Jan 20, 2021 | 38.16 | 38.16 | 36.36 | 36.56 | 56,672 | -0.69(-1.84%) |
Jan 19, 2021 | 38.61 | 39.18 | 36.89 | 37.25 | 48,665 | -0.81(-2.12%) |
Jan 15, 2021 | 38.85 | 39.99 | 37.66 | 38.05 | 53,883 | -1.21(-3.08%) |
Jan 14, 2021 | 38.93 | 40.13 | 38.93 | 39.26 | 47,009 | +0.49(+1.27%) |
Jan 13, 2021 | 38.42 | 39.16 | 37.81 | 38.77 | 45,895 | +0.10(+0.26%) |
Jan 12, 2021 | 37.30 | 38.76 | 36.97 | 38.67 | 46,261 | +1.79(+4.86%) |
Jan 11, 2021 | 36.21 | 37.05 | 36.02 | 36.87 | 81,536 | +0.37(+1.00%) |
Jan 08, 2021 | 36.50 | 36.64 | 35.40 | 36.51 | 75,086 | +0.01(+0.03%) |
Jan 07, 2021 | 37.15 | 37.73 | 35.96 | 36.50 | 42,491 | -0.47(-1.26%) |
Jan 06, 2021 | 36.48 | 38.02 | 36.48 | 36.96 | 104,219 | +1.06(+2.96%) |
Jan 05, 2021 | 35.43 | 36.34 | 34.72 | 35.90 | 52,970 | +0.84(+2.40%) |