Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 43.13 | 43.47 | 42.37 | 42.58 | 77,708 | -0.59(-1.36%) |
Mar 30, 2021 | 42.77 | 43.52 | 41.95 | 43.17 | 36,106 | +0.53(+1.25%) |
Mar 29, 2021 | 43.02 | 43.69 | 42.51 | 42.63 | 47,742 | -0.57(-1.32%) |
Mar 26, 2021 | 42.63 | 44.13 | 41.89 | 43.20 | 66,832 | +0.92(+2.18%) |
Mar 25, 2021 | 41.83 | 42.60 | 41.64 | 42.28 | 181,293 | +0.55(+1.32%) |
Mar 24, 2021 | 43.65 | 44.13 | 41.54 | 41.73 | 112,811 | -0.75(-1.78%) |
Mar 23, 2021 | 42.80 | 43.45 | 41.64 | 42.49 | 221,792 | -0.51(-1.18%) |
Mar 22, 2021 | 43.67 | 43.67 | 42.34 | 42.99 | 49,441 | -0.72(-1.64%) |
Mar 19, 2021 | 44.10 | 44.24 | 42.85 | 43.71 | 450,007 | +0.00(+0.00%) |
Mar 18, 2021 | 44.10 | 44.37 | 43.68 | 43.71 | 75,033 | -0.29(-0.67%) |
Mar 17, 2021 | 44.12 | 44.38 | 43.64 | 44.00 | 82,309 | +0.10(+0.23%) |
Mar 16, 2021 | 44.41 | 44.41 | 43.50 | 43.90 | 53,772 | -0.26(-0.58%) |
Mar 15, 2021 | 44.24 | 44.49 | 43.48 | 44.16 | 69,248 | +0.04(+0.08%) |
Mar 12, 2021 | 44.17 | 44.68 | 43.51 | 44.12 | 64,550 | -0.05(-0.10%) |
Mar 11, 2021 | 44.44 | 44.44 | 43.93 | 44.17 | 44,103 | +0.01(+0.02%) |
Mar 10, 2021 | 43.26 | 44.23 | 42.94 | 44.16 | 34,269 | +1.14(+2.65%) |
Mar 09, 2021 | 42.98 | 44.41 | 42.89 | 43.02 | 33,686 | -0.28(-0.64%) |
Mar 08, 2021 | 41.43 | 44.33 | 40.69 | 43.30 | 63,968 | +1.79(+4.32%) |
Mar 05, 2021 | 41.15 | 41.58 | 40.60 | 41.50 | 95,847 | +0.67(+1.65%) |
Mar 04, 2021 | 40.88 | 41.82 | 40.25 | 40.83 | 60,792 | -0.14(-0.34%) |
Mar 03, 2021 | 40.66 | 41.32 | 40.15 | 40.97 | 145,255 | +0.87(+2.17%) |
Mar 02, 2021 | 40.46 | 41.14 | 39.91 | 40.10 | 30,364 | -0.43(-1.06%) |
Mar 01, 2021 | 40.24 | 40.84 | 40.20 | 40.53 | 85,803 | +1.12(+2.86%) |
Feb 26, 2021 | 39.54 | 40.36 | 39.09 | 39.40 | 77,515 | -0.24(-0.60%) |
Feb 25, 2021 | 39.78 | 40.12 | 39.36 | 39.64 | 58,830 | -0.09(-0.23%) |
Feb 24, 2021 | 39.27 | 40.02 | 38.88 | 39.73 | 126,818 | +0.69(+1.76%) |
Feb 23, 2021 | 39.12 | 39.47 | 38.76 | 39.05 | 74,475 | -0.27(-0.70%) |
Feb 22, 2021 | 39.01 | 39.44 | 38.94 | 39.32 | 50,451 | +0.13(+0.33%) |
Feb 19, 2021 | 39.12 | 39.59 | 38.93 | 39.19 | 63,958 | +0.24(+0.61%) |
Feb 18, 2021 | 38.75 | 39.16 | 38.63 | 38.96 | 47,013 | +0.03(+0.07%) |
Feb 17, 2021 | 37.75 | 39.06 | 37.37 | 38.93 | 148,947 | +0.97(+2.57%) |
Feb 16, 2021 | 38.23 | 38.75 | 37.67 | 37.95 | 164,847 | +0.14(+0.38%) |
Feb 12, 2021 | 38.25 | 39.32 | 37.51 | 37.81 | 45,700 | -0.52(-1.36%) |
Feb 11, 2021 | 38.41 | 39.10 | 38.17 | 38.33 | 33,142 | -0.07(-0.19%) |
Feb 10, 2021 | 38.67 | 38.81 | 38.19 | 38.41 | 47,016 | -0.04(-0.10%) |
Feb 09, 2021 | 38.96 | 38.96 | 38.31 | 38.44 | 82,732 | -0.50(-1.29%) |
Feb 08, 2021 | 38.61 | 39.23 | 38.35 | 38.95 | 77,034 | +0.16(+0.42%) |
Feb 05, 2021 | 39.60 | 39.60 | 38.24 | 38.78 | 121,137 | -0.26(-0.66%) |
Feb 04, 2021 | 38.01 | 39.12 | 37.77 | 39.04 | 54,091 | +1.34(+3.57%) |
Feb 03, 2021 | 38.21 | 38.21 | 37.10 | 37.69 | 47,208 | -0.70(-1.83%) |
Feb 02, 2021 | 37.98 | 39.01 | 37.40 | 38.40 | 75,493 | +0.80(+2.12%) |
Feb 01, 2021 | 36.89 | 37.86 | 36.89 | 37.60 | 54,217 | +0.47(+1.26%) |
Jan 29, 2021 | 37.07 | 37.56 | 36.83 | 37.14 | 116,108 | -0.13(-0.34%) |
Jan 28, 2021 | 37.35 | 38.15 | 36.51 | 37.26 | 62,686 | +0.38(+1.04%) |
Jan 27, 2021 | 36.69 | 37.14 | 36.14 | 36.88 | 60,224 | -0.24(-0.64%) |
Jan 26, 2021 | 37.71 | 37.94 | 36.97 | 37.12 | 60,930 | -0.18(-0.49%) |
Jan 25, 2021 | 36.66 | 37.37 | 36.15 | 37.30 | 64,079 | +0.55(+1.49%) |
Jan 22, 2021 | 36.25 | 37.57 | 36.25 | 36.75 | 80,904 | +0.05(+0.15%) |
Jan 21, 2021 | 36.39 | 37.28 | 36.33 | 36.70 | 73,345 | +0.15(+0.40%) |
Jan 20, 2021 | 38.15 | 38.15 | 36.35 | 36.55 | 56,689 | -0.69(-1.84%) |
Jan 19, 2021 | 38.60 | 39.17 | 36.88 | 37.24 | 48,680 | -0.80(-2.12%) |
Jan 15, 2021 | 38.84 | 39.98 | 37.65 | 38.04 | 53,899 | -1.21(-3.08%) |
Jan 14, 2021 | 38.92 | 40.12 | 38.92 | 39.25 | 47,024 | +0.49(+1.27%) |
Jan 13, 2021 | 38.41 | 39.15 | 37.80 | 38.75 | 45,909 | +0.10(+0.26%) |
Jan 12, 2021 | 37.29 | 38.75 | 36.96 | 38.65 | 46,275 | +1.79(+4.86%) |
Jan 11, 2021 | 36.20 | 37.04 | 36.01 | 36.86 | 81,561 | +0.37(+1.00%) |
Jan 08, 2021 | 36.49 | 36.63 | 35.39 | 36.49 | 75,109 | +0.01(+0.02%) |
Jan 07, 2021 | 37.14 | 37.72 | 35.95 | 36.49 | 42,504 | -0.47(-1.26%) |
Jan 06, 2021 | 36.47 | 38.01 | 36.47 | 36.95 | 104,250 | +1.06(+2.96%) |
Jan 05, 2021 | 35.42 | 36.33 | 34.71 | 35.89 | 52,986 | +0.84(+2.40%) |