Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 44.80 | 45.18 | 44.13 | 44.41 | 1,174,634 | -0.16(-0.36%) |
Mar 30, 2021 | 42.66 | 44.81 | 42.53 | 44.57 | 1,338,213 | +1.68(+3.92%) |
Mar 29, 2021 | 44.51 | 45.08 | 42.73 | 42.89 | 1,463,971 | -1.96(-4.36%) |
Mar 26, 2021 | 43.00 | 44.86 | 42.05 | 44.85 | 2,804,220 | +2.47(+5.83%) |
Mar 25, 2021 | 38.63 | 42.72 | 38.63 | 42.38 | 3,530,619 | +0.96(+2.33%) |
Mar 24, 2021 | 41.99 | 42.74 | 41.32 | 41.41 | 2,555,229 | +0.03(+0.07%) |
Mar 23, 2021 | 43.10 | 43.20 | 41.07 | 41.38 | 1,805,100 | -1.54(-3.58%) |
Mar 22, 2021 | 42.83 | 43.35 | 41.70 | 42.92 | 1,627,686 | +0.75(+1.79%) |
Mar 19, 2021 | 42.15 | 43.14 | 41.10 | 42.17 | 2,103,794 | +0.59(+1.42%) |
Mar 18, 2021 | 43.87 | 44.59 | 41.56 | 41.57 | 1,990,290 | -3.64(-8.04%) |
Mar 17, 2021 | 42.82 | 45.21 | 42.13 | 45.21 | 1,549,095 | +2.04(+4.73%) |
Mar 16, 2021 | 43.75 | 44.43 | 43.05 | 43.17 | 1,519,588 | -0.26(-0.59%) |
Mar 15, 2021 | 42.43 | 43.46 | 41.94 | 43.43 | 1,080,718 | +1.50(+3.57%) |
Mar 12, 2021 | 41.47 | 42.30 | 40.59 | 41.93 | 1,176,737 | -0.48(-1.13%) |
Mar 11, 2021 | 43.03 | 43.19 | 42.01 | 42.40 | 1,069,710 | -0.13(-0.31%) |
Mar 10, 2021 | 41.35 | 42.96 | 40.98 | 42.54 | 1,210,402 | +1.49(+3.63%) |
Mar 09, 2021 | 42.10 | 42.76 | 41.02 | 41.05 | 1,152,605 | -0.44(-1.06%) |
Mar 08, 2021 | 41.04 | 42.19 | 40.66 | 41.49 | 1,270,332 | +0.80(+1.97%) |
Mar 05, 2021 | 38.09 | 40.73 | 37.08 | 40.69 | 2,617,405 | +2.96(+7.84%) |
Mar 04, 2021 | 38.44 | 40.07 | 36.32 | 37.73 | 2,067,795 | -0.64(-1.67%) |
Mar 03, 2021 | 39.15 | 39.47 | 37.88 | 38.37 | 1,062,544 | -0.92(-2.33%) |
Mar 02, 2021 | 38.84 | 39.53 | 38.13 | 39.28 | 1,057,972 | +0.62(+1.60%) |
Mar 01, 2021 | 39.29 | 39.81 | 38.50 | 38.66 | 1,264,696 | +0.12(+0.32%) |
Feb 26, 2021 | 37.95 | 39.11 | 37.17 | 38.54 | 1,387,860 | +1.06(+2.83%) |
Feb 25, 2021 | 39.49 | 39.49 | 37.22 | 37.48 | 1,554,061 | -2.23(-5.62%) |
Feb 24, 2021 | 37.95 | 39.82 | 37.02 | 39.71 | 1,497,159 | +1.11(+2.87%) |
Feb 23, 2021 | 38.21 | 38.78 | 36.86 | 38.61 | 1,362,265 | -0.05(-0.12%) |
Feb 22, 2021 | 40.09 | 40.29 | 38.64 | 38.65 | 1,360,734 | -1.78(-4.41%) |
Feb 19, 2021 | 41.16 | 41.22 | 39.68 | 40.44 | 2,715,894 | +1.59(+4.10%) |
Feb 18, 2021 | 39.35 | 39.60 | 38.72 | 38.84 | 1,092,711 | -0.52(-1.33%) |
Feb 17, 2021 | 39.20 | 39.58 | 38.56 | 39.37 | 1,497,955 | -0.21(-0.53%) |
Feb 16, 2021 | 41.99 | 42.00 | 39.56 | 39.58 | 1,685,707 | -2.47(-5.88%) |
Feb 12, 2021 | 42.21 | 42.57 | 41.42 | 42.05 | 1,272,397 | -0.62(-1.45%) |
Feb 11, 2021 | 42.14 | 43.51 | 41.82 | 42.67 | 1,451,188 | +1.03(+2.48%) |
Feb 10, 2021 | 41.75 | 42.64 | 40.83 | 41.64 | 1,324,773 | -0.22(-0.52%) |
Feb 09, 2021 | 42.71 | 42.77 | 41.36 | 41.86 | 1,629,252 | -1.16(-2.71%) |
Feb 08, 2021 | 41.14 | 43.15 | 40.99 | 43.03 | 1,870,538 | +2.41(+5.95%) |
Feb 05, 2021 | 39.01 | 40.69 | 38.37 | 40.61 | 1,272,293 | +1.85(+4.78%) |
Feb 04, 2021 | 39.03 | 39.38 | 38.03 | 38.76 | 1,839,097 | -0.30(-0.76%) |
Feb 03, 2021 | 39.23 | 39.76 | 38.74 | 39.05 | 1,019,006 | -0.21(-0.53%) |
Feb 02, 2021 | 39.94 | 39.94 | 38.39 | 39.26 | 1,499,786 | -0.35(-0.89%) |
Feb 01, 2021 | 39.92 | 40.33 | 38.72 | 39.62 | 1,573,877 | +0.02(+0.05%) |
Jan 29, 2021 | 40.06 | 40.13 | 38.75 | 39.60 | 2,456,277 | -0.55(-1.37%) |
Jan 28, 2021 | 40.01 | 40.67 | 39.28 | 40.15 | 2,706,437 | -0.21(-0.52%) |
Jan 27, 2021 | 38.99 | 41.16 | 38.87 | 40.36 | 2,808,988 | +0.40(+1.00%) |
Jan 26, 2021 | 40.92 | 41.60 | 39.06 | 39.96 | 2,467,718 | -0.62(-1.52%) |
Jan 25, 2021 | 40.54 | 41.37 | 40.02 | 40.58 | 2,388,393 | +0.44(+1.09%) |
Jan 22, 2021 | 39.02 | 40.52 | 38.62 | 40.14 | 3,160,940 | +0.97(+2.48%) |
Jan 21, 2021 | 38.93 | 40.32 | 38.89 | 39.17 | 2,717,120 | +0.65(+1.68%) |
Jan 20, 2021 | 36.06 | 39.22 | 35.91 | 38.52 | 3,094,416 | +2.64(+7.37%) |
Jan 19, 2021 | 34.37 | 35.97 | 34.33 | 35.88 | 3,013,496 | +1.87(+5.51%) |
Jan 15, 2021 | 33.46 | 34.25 | 33.20 | 34.01 | 2,939,477 | +0.45(+1.33%) |
Jan 14, 2021 | 33.51 | 34.61 | 32.86 | 33.56 | 2,498,950 | +0.27(+0.80%) |
Jan 13, 2021 | 35.06 | 35.92 | 33.25 | 33.29 | 6,874,910 | +0.82(+2.52%) |
Jan 12, 2021 | 32.59 | 32.76 | 31.71 | 32.48 | 3,589,088 | +0.42(+1.31%) |
Jan 11, 2021 | 31.17 | 32.39 | 30.92 | 32.06 | 2,107,950 | +0.64(+2.03%) |
Jan 08, 2021 | 32.75 | 32.75 | 31.10 | 31.42 | 1,485,985 | -1.21(-3.70%) |
Jan 07, 2021 | 31.46 | 32.86 | 31.19 | 32.63 | 2,046,269 | +1.43(+4.57%) |
Jan 06, 2021 | 30.65 | 31.31 | 30.20 | 31.20 | 2,328,623 | +0.30(+0.98%) |
Jan 05, 2021 | 31.38 | 31.81 | 30.81 | 30.90 | 2,465,561 | -0.93(-2.93%) |