Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 41.30 | 41.40 | 40.46 | 40.46 | 846,588 | -0.94(-2.27%) |
Mar 30, 2021 | 41.95 | 41.95 | 41.22 | 41.40 | 1,264,077 | -0.70(-1.67%) |
Mar 29, 2021 | 41.65 | 42.21 | 41.61 | 42.11 | 493,984 | +0.34(+0.82%) |
Mar 26, 2021 | 42.51 | 42.68 | 41.66 | 41.76 | 758,991 | -0.75(-1.78%) |
Mar 25, 2021 | 42.43 | 42.66 | 42.09 | 42.52 | 384,975 | +0.15(+0.35%) |
Mar 24, 2021 | 42.70 | 42.80 | 42.23 | 42.37 | 538,597 | -0.20(-0.47%) |
Mar 23, 2021 | 42.45 | 43.00 | 42.34 | 42.57 | 556,679 | -0.07(-0.16%) |
Mar 22, 2021 | 42.83 | 42.83 | 42.29 | 42.64 | 476,004 | +0.15(+0.35%) |
Mar 19, 2021 | 43.04 | 43.13 | 42.36 | 42.49 | 719,458 | -0.47(-1.08%) |
Mar 18, 2021 | 43.68 | 44.05 | 42.68 | 42.96 | 1,073,996 | -0.69(-1.59%) |
Mar 17, 2021 | 45.86 | 45.86 | 43.61 | 43.65 | 1,306,224 | -2.21(-4.82%) |
Mar 16, 2021 | 43.68 | 46.38 | 43.48 | 45.86 | 2,005,400 | +2.48(+5.73%) |
Mar 15, 2021 | 42.51 | 45.56 | 42.26 | 43.38 | 2,082,600 | +1.48(+3.54%) |
Mar 12, 2021 | 41.40 | 41.91 | 41.23 | 41.89 | 369,811 | +0.54(+1.29%) |
Mar 11, 2021 | 40.89 | 41.57 | 40.89 | 41.36 | 385,525 | +0.45(+1.09%) |
Mar 10, 2021 | 40.67 | 41.15 | 40.34 | 40.91 | 444,580 | +0.48(+1.19%) |
Mar 09, 2021 | 41.88 | 41.91 | 40.42 | 40.43 | 641,480 | -0.92(-2.23%) |
Mar 08, 2021 | 40.92 | 41.65 | 40.69 | 41.35 | 3,238,074 | +0.44(+1.08%) |
Mar 05, 2021 | 39.46 | 41.06 | 39.40 | 40.91 | 850,406 | +1.62(+4.11%) |
Mar 04, 2021 | 38.94 | 39.74 | 38.78 | 39.29 | 773,747 | +0.46(+1.19%) |
Mar 03, 2021 | 38.61 | 39.07 | 38.48 | 38.83 | 491,444 | +0.03(+0.09%) |
Mar 02, 2021 | 38.02 | 39.07 | 38.01 | 38.80 | 612,624 | +0.70(+1.85%) |
Mar 01, 2021 | 38.08 | 38.23 | 37.69 | 38.09 | 523,100 | +0.53(+1.41%) |
Feb 26, 2021 | 38.22 | 38.24 | 37.50 | 37.56 | 566,361 | -0.71(-1.86%) |
Feb 25, 2021 | 38.24 | 38.57 | 37.95 | 38.28 | 1,587,862 | +0.04(+0.11%) |
Feb 24, 2021 | 38.02 | 38.35 | 37.78 | 38.23 | 731,706 | +0.16(+0.41%) |
Feb 23, 2021 | 38.17 | 38.26 | 37.82 | 38.08 | 643,441 | +0.18(+0.48%) |
Feb 22, 2021 | 38.12 | 38.31 | 37.88 | 37.89 | 594,540 | -0.44(-1.16%) |
Feb 19, 2021 | 38.76 | 38.77 | 38.15 | 38.34 | 385,365 | -0.21(-0.54%) |
Feb 18, 2021 | 38.66 | 38.66 | 38.28 | 38.55 | 404,704 | -0.15(-0.38%) |
Feb 17, 2021 | 39.15 | 39.15 | 38.55 | 38.69 | 419,620 | -0.56(-1.42%) |
Feb 16, 2021 | 39.34 | 39.35 | 38.96 | 39.25 | 437,593 | -0.07(-0.18%) |
Feb 12, 2021 | 39.25 | 39.41 | 38.85 | 39.32 | 894,158 | -0.18(-0.46%) |
Feb 11, 2021 | 39.91 | 40.00 | 39.40 | 39.50 | 742,217 | -0.41(-1.02%) |
Feb 10, 2021 | 40.07 | 40.07 | 39.37 | 39.91 | 483,012 | +0.03(+0.07%) |
Feb 09, 2021 | 40.60 | 40.60 | 39.85 | 39.88 | 390,536 | -0.71(-1.75%) |
Feb 08, 2021 | 40.35 | 40.65 | 40.31 | 40.59 | 218,082 | +0.33(+0.82%) |
Feb 05, 2021 | 40.26 | 40.41 | 40.10 | 40.26 | 491,292 | +0.02(+0.04%) |
Feb 04, 2021 | 40.45 | 40.45 | 39.94 | 40.25 | 464,218 | -0.14(-0.34%) |
Feb 03, 2021 | 40.20 | 40.46 | 39.87 | 40.39 | 381,717 | +0.26(+0.65%) |
Feb 02, 2021 | 39.39 | 40.20 | 39.31 | 40.13 | 326,994 | +0.92(+2.35%) |
Feb 01, 2021 | 39.34 | 39.47 | 38.98 | 39.21 | 276,614 | +0.05(+0.13%) |
Jan 29, 2021 | 39.59 | 39.97 | 39.08 | 39.15 | 719,034 | -0.72(-1.81%) |
Jan 28, 2021 | 41.19 | 41.34 | 39.47 | 39.87 | 764,738 | -2.25(-5.34%) |
Jan 27, 2021 | 42.50 | 42.50 | 41.87 | 42.12 | 540,984 | -0.58(-1.36%) |
Jan 26, 2021 | 42.63 | 42.85 | 42.14 | 42.71 | 391,542 | +0.18(+0.43%) |
Jan 25, 2021 | 42.05 | 42.58 | 41.88 | 42.52 | 359,479 | +0.58(+1.39%) |
Jan 22, 2021 | 41.83 | 42.09 | 41.52 | 41.94 | 310,526 | +0.22(+0.52%) |
Jan 21, 2021 | 41.35 | 41.84 | 41.27 | 41.72 | 254,033 | +0.46(+1.12%) |
Jan 20, 2021 | 41.21 | 41.28 | 40.96 | 41.26 | 151,723 | +0.16(+0.40%) |
Jan 19, 2021 | 41.56 | 41.56 | 41.08 | 41.10 | 154,025 | -0.24(-0.59%) |
Jan 15, 2021 | 41.43 | 41.51 | 41.06 | 41.34 | 171,209 | -0.10(-0.23%) |
Jan 14, 2021 | 41.74 | 41.82 | 41.41 | 41.44 | 246,563 | -0.21(-0.50%) |
Jan 13, 2021 | 41.23 | 41.71 | 41.16 | 41.65 | 337,584 | +0.39(+0.95%) |
Jan 12, 2021 | 41.45 | 41.45 | 40.83 | 41.26 | 282,777 | -0.16(-0.40%) |
Jan 11, 2021 | 41.20 | 41.52 | 41.12 | 41.42 | 184,050 | -0.19(-0.46%) |
Jan 08, 2021 | 41.38 | 41.71 | 41.24 | 41.61 | 290,952 | +0.26(+0.63%) |
Jan 07, 2021 | 41.85 | 41.85 | 40.99 | 41.35 | 282,349 | -0.62(-1.47%) |
Jan 06, 2021 | 41.96 | 42.20 | 41.60 | 41.97 | 357,504 | +0.14(+0.33%) |
Jan 05, 2021 | 41.08 | 42.00 | 41.08 | 41.83 | 287,223 | +0.62(+1.50%) |