Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 40.85 | 40.94 | 40.77 | 40.83 | 18,436 | -0.05(-0.13%) |
Mar 30, 2021 | 40.88 | 41.23 | 40.78 | 40.88 | 11,937 | +0.01(+0.02%) |
Mar 29, 2021 | 41.04 | 41.04 | 40.60 | 40.87 | 14,034 | +0.20(+0.49%) |
Mar 26, 2021 | 40.43 | 40.67 | 40.38 | 40.67 | 13,300 | -0.18(-0.44%) |
Mar 25, 2021 | 40.48 | 40.85 | 40.30 | 40.85 | 15,071 | +0.61(+1.52%) |
Mar 24, 2021 | 40.18 | 40.36 | 39.88 | 40.24 | 13,892 | +0.31(+0.78%) |
Mar 23, 2021 | 40.00 | 40.01 | 39.74 | 39.93 | 15,551 | +0.10(+0.25%) |
Mar 22, 2021 | 39.58 | 40.02 | 39.50 | 39.83 | 12,343 | +0.32(+0.82%) |
Mar 19, 2021 | 39.37 | 39.58 | 39.24 | 39.51 | 14,700 | +0.02(+0.04%) |
Mar 18, 2021 | 39.77 | 39.94 | 39.49 | 39.49 | 12,948 | -0.99(-2.45%) |
Mar 17, 2021 | 40.19 | 40.49 | 39.87 | 40.48 | 20,127 | +0.00(+0.00%) |
Mar 16, 2021 | 40.45 | 40.56 | 40.27 | 40.48 | 24,012 | +0.82(+2.08%) |
Mar 15, 2021 | 39.83 | 39.83 | 39.52 | 39.66 | 20,824 | -0.55(-1.38%) |
Mar 12, 2021 | 39.69 | 40.21 | 39.68 | 40.21 | 33,200 | -0.09(-0.22%) |
Mar 11, 2021 | 40.05 | 40.30 | 39.98 | 40.30 | 38,256 | +0.75(+1.90%) |
Mar 10, 2021 | 39.53 | 39.85 | 39.42 | 39.55 | 30,589 | +0.61(+1.57%) |
Mar 09, 2021 | 39.17 | 39.28 | 38.87 | 38.94 | 36,835 | +0.12(+0.31%) |
Mar 08, 2021 | 38.53 | 39.22 | 38.45 | 38.82 | 18,318 | +0.25(+0.65%) |
Mar 05, 2021 | 38.50 | 38.58 | 38.25 | 38.57 | 66,400 | -0.11(-0.29%) |
Mar 04, 2021 | 38.93 | 39.17 | 38.51 | 38.68 | 33,481 | -0.50(-1.28%) |
Mar 03, 2021 | 39.23 | 39.51 | 39.16 | 39.18 | 21,301 | -2.16(-5.22%) |
Mar 02, 2021 | 41.15 | 41.37 | 40.74 | 41.34 | 19,016 | +0.60(+1.47%) |
Mar 01, 2021 | 40.45 | 40.74 | 40.26 | 40.74 | 12,175 | +0.96(+2.41%) |
Feb 26, 2021 | 39.98 | 40.50 | 39.53 | 39.78 | 24,100 | -0.67(-1.66%) |
Feb 25, 2021 | 41.40 | 41.40 | 40.37 | 40.45 | 141,467 | -0.70(-1.70%) |
Feb 24, 2021 | 40.98 | 41.41 | 40.84 | 41.15 | 56,028 | -0.02(-0.05%) |
Feb 23, 2021 | 40.77 | 41.21 | 40.77 | 41.17 | 30,362 | -0.23(-0.56%) |
Feb 22, 2021 | 41.49 | 41.63 | 41.37 | 41.40 | 28,323 | -0.46(-1.10%) |
Feb 19, 2021 | 42.20 | 42.25 | 41.71 | 41.86 | 154,500 | +0.49(+1.18%) |
Feb 18, 2021 | 41.49 | 41.56 | 41.31 | 41.37 | 11,434 | +0.22(+0.53%) |
Feb 17, 2021 | 41.42 | 41.45 | 41.03 | 41.15 | 14,868 | -0.45(-1.08%) |
Feb 16, 2021 | 41.52 | 41.65 | 41.44 | 41.60 | 12,667 | -0.38(-0.89%) |
Feb 12, 2021 | 41.78 | 42.10 | 41.78 | 41.98 | 65,400 | +0.69(+1.66%) |
Feb 11, 2021 | 41.36 | 41.52 | 41.06 | 41.29 | 28,878 | +0.90(+2.23%) |
Feb 10, 2021 | 40.45 | 40.66 | 40.27 | 40.39 | 20,874 | -0.16(-0.39%) |
Feb 09, 2021 | 40.31 | 40.57 | 40.23 | 40.55 | 15,858 | +0.39(+0.97%) |
Feb 08, 2021 | 40.32 | 40.39 | 40.02 | 40.16 | 14,681 | +0.26(+0.65%) |
Feb 05, 2021 | 39.59 | 39.90 | 39.47 | 39.90 | 9,500 | +0.46(+1.17%) |
Feb 04, 2021 | 39.44 | 39.57 | 39.35 | 39.44 | 10,744 | -0.53(-1.33%) |
Feb 03, 2021 | 40.10 | 40.10 | 39.88 | 39.97 | 26,206 | +0.65(+1.65%) |
Feb 02, 2021 | 39.00 | 39.32 | 38.98 | 39.32 | 19,583 | -0.21(-0.53%) |
Feb 01, 2021 | 39.36 | 39.53 | 39.19 | 39.53 | 13,897 | +0.08(+0.20%) |
Jan 29, 2021 | 39.61 | 39.75 | 39.21 | 39.45 | 12,500 | -1.21(-2.98%) |
Jan 28, 2021 | 41.45 | 41.45 | 40.61 | 40.66 | 13,517 | +0.76(+1.92%) |
Jan 27, 2021 | 39.92 | 40.18 | 39.86 | 39.90 | 16,241 | -0.38(-0.93%) |
Jan 26, 2021 | 40.43 | 40.44 | 40.14 | 40.27 | 20,649 | +0.78(+1.98%) |
Jan 25, 2021 | 39.45 | 39.53 | 39.18 | 39.49 | 18,420 | -0.16(-0.40%) |
Jan 22, 2021 | 39.41 | 39.66 | 39.36 | 39.65 | 11,500 | -0.35(-0.88%) |
Jan 21, 2021 | 39.70 | 40.13 | 39.70 | 40.00 | 18,850 | +0.80(+2.04%) |
Jan 20, 2021 | 39.12 | 39.24 | 39.00 | 39.20 | 18,389 | -0.09(-0.24%) |
Jan 19, 2021 | 39.51 | 39.51 | 39.23 | 39.30 | 23,601 | -0.30(-0.77%) |
Jan 15, 2021 | 39.52 | 39.79 | 39.36 | 39.60 | 15,600 | +0.20(+0.52%) |
Jan 14, 2021 | 39.24 | 39.45 | 39.15 | 39.40 | 18,276 | -0.36(-0.92%) |
Jan 13, 2021 | 40.06 | 40.10 | 39.70 | 39.76 | 24,431 | -0.28(-0.70%) |
Jan 12, 2021 | 39.81 | 40.07 | 39.61 | 40.04 | 21,139 | -0.37(-0.92%) |
Jan 11, 2021 | 40.61 | 40.61 | 40.41 | 40.41 | 19,051 | -0.77(-1.87%) |
Jan 08, 2021 | 41.20 | 41.32 | 40.95 | 41.18 | 28,200 | +0.29(+0.71%) |
Jan 07, 2021 | 40.86 | 40.92 | 40.73 | 40.89 | 19,783 | -0.29(-0.70%) |
Jan 06, 2021 | 40.94 | 41.33 | 40.90 | 41.18 | 14,097 | +0.32(+0.78%) |
Jan 05, 2021 | 40.71 | 40.87 | 40.59 | 40.86 | 26,497 | -0.35(-0.85%) |