Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 40.08 | 41.07 | 40.07 | 40.15 | 365,280 | +0.07(+0.18%) |
Mar 30, 2021 | 38.96 | 40.27 | 38.64 | 40.08 | 282,409 | +1.40(+3.61%) |
Mar 29, 2021 | 38.41 | 39.88 | 38.38 | 38.68 | 287,855 | -0.10(-0.26%) |
Mar 26, 2021 | 38.65 | 38.90 | 38.01 | 38.78 | 223,987 | +0.19(+0.50%) |
Mar 25, 2021 | 38.18 | 38.70 | 36.88 | 38.59 | 522,374 | +0.31(+0.80%) |
Mar 24, 2021 | 40.71 | 41.15 | 38.10 | 38.28 | 464,958 | -1.84(-4.60%) |
Mar 23, 2021 | 40.28 | 40.69 | 39.84 | 40.13 | 208,722 | -0.16(-0.41%) |
Mar 22, 2021 | 40.70 | 41.09 | 39.66 | 40.29 | 264,189 | +0.00(+0.00%) |
Mar 19, 2021 | 40.54 | 41.11 | 39.82 | 40.29 | 603,712 | -0.57(-1.39%) |
Mar 18, 2021 | 41.09 | 41.24 | 40.56 | 40.86 | 206,938 | -0.09(-0.21%) |
Mar 17, 2021 | 40.16 | 41.47 | 39.88 | 40.95 | 182,600 | +0.38(+0.93%) |
Mar 16, 2021 | 41.39 | 41.49 | 39.98 | 40.57 | 249,652 | -0.75(-1.81%) |
Mar 15, 2021 | 42.13 | 42.23 | 40.85 | 41.32 | 261,994 | -0.70(-1.66%) |
Mar 12, 2021 | 41.82 | 42.90 | 41.66 | 42.01 | 231,711 | -0.14(-0.34%) |
Mar 11, 2021 | 41.29 | 42.19 | 40.51 | 42.16 | 359,682 | +0.87(+2.10%) |
Mar 10, 2021 | 40.92 | 42.37 | 40.43 | 41.29 | 317,570 | +0.72(+1.77%) |
Mar 09, 2021 | 39.54 | 41.19 | 39.16 | 40.57 | 501,148 | +1.18(+2.99%) |
Mar 08, 2021 | 39.19 | 40.39 | 38.56 | 39.39 | 719,510 | +1.45(+3.82%) |
Mar 05, 2021 | 42.09 | 42.35 | 36.87 | 37.94 | 1,147,049 | -3.77(-9.04%) |
Mar 04, 2021 | 44.96 | 45.09 | 40.29 | 41.71 | 519,437 | -2.50(-5.65%) |
Mar 03, 2021 | 44.92 | 46.02 | 44.08 | 44.21 | 381,626 | +0.08(+0.18%) |
Mar 02, 2021 | 44.18 | 44.37 | 43.41 | 44.13 | 256,056 | -0.24(-0.54%) |
Mar 01, 2021 | 44.87 | 45.03 | 43.26 | 44.37 | 388,036 | +0.29(+0.65%) |
Feb 26, 2021 | 42.39 | 45.49 | 41.86 | 44.08 | 806,906 | +4.39(+11.05%) |
Feb 25, 2021 | 39.96 | 40.26 | 39.24 | 39.69 | 372,631 | +0.60(+1.54%) |
Feb 24, 2021 | 38.15 | 39.12 | 37.97 | 39.09 | 215,094 | +1.06(+2.78%) |
Feb 23, 2021 | 37.84 | 38.46 | 37.27 | 38.03 | 216,812 | -0.31(-0.80%) |
Feb 22, 2021 | 37.54 | 38.79 | 37.54 | 38.34 | 211,868 | +0.54(+1.42%) |
Feb 19, 2021 | 35.40 | 38.01 | 35.40 | 37.81 | 392,553 | +2.51(+7.12%) |
Feb 18, 2021 | 35.29 | 35.37 | 34.23 | 35.29 | 158,920 | -0.18(-0.51%) |
Feb 17, 2021 | 36.32 | 36.32 | 34.72 | 35.48 | 197,259 | -1.07(-2.93%) |
Feb 16, 2021 | 37.44 | 37.46 | 36.52 | 36.55 | 153,370 | -0.76(-2.05%) |
Feb 12, 2021 | 37.10 | 38.16 | 36.96 | 37.31 | 238,458 | +0.23(+0.61%) |
Feb 11, 2021 | 37.05 | 37.34 | 36.65 | 37.08 | 122,959 | +0.21(+0.58%) |
Feb 10, 2021 | 36.67 | 37.34 | 36.48 | 36.87 | 146,009 | +0.29(+0.81%) |
Feb 09, 2021 | 36.17 | 36.77 | 35.87 | 36.57 | 197,371 | -0.02(-0.05%) |
Feb 08, 2021 | 36.16 | 36.78 | 35.59 | 36.59 | 251,456 | +0.53(+1.47%) |
Feb 05, 2021 | 35.15 | 36.38 | 34.93 | 36.06 | 257,123 | +1.13(+3.24%) |
Feb 04, 2021 | 34.20 | 34.98 | 33.79 | 34.93 | 151,393 | +1.06(+3.14%) |
Feb 03, 2021 | 34.26 | 34.76 | 33.49 | 33.87 | 174,016 | -0.39(-1.14%) |
Feb 02, 2021 | 34.16 | 34.81 | 33.89 | 34.26 | 435,831 | +0.45(+1.34%) |
Feb 01, 2021 | 32.58 | 34.08 | 32.50 | 33.81 | 301,967 | +1.53(+4.73%) |
Jan 29, 2021 | 32.49 | 33.48 | 31.92 | 32.28 | 369,857 | -0.22(-0.68%) |
Jan 28, 2021 | 32.98 | 33.41 | 32.08 | 32.50 | 203,533 | -0.09(-0.27%) |
Jan 27, 2021 | 32.18 | 33.42 | 31.48 | 32.59 | 421,156 | -0.22(-0.67%) |
Jan 26, 2021 | 34.04 | 34.16 | 32.40 | 32.81 | 282,542 | -0.89(-2.64%) |
Jan 25, 2021 | 32.91 | 33.73 | 32.22 | 33.70 | 328,923 | +1.65(+5.14%) |
Jan 22, 2021 | 31.82 | 32.07 | 31.19 | 32.05 | 238,757 | +0.13(+0.40%) |
Jan 21, 2021 | 31.94 | 32.59 | 31.72 | 31.93 | 263,522 | +0.18(+0.57%) |
Jan 20, 2021 | 32.78 | 32.81 | 31.28 | 31.74 | 363,306 | -1.05(-3.21%) |
Jan 19, 2021 | 33.41 | 33.85 | 32.08 | 32.80 | 306,781 | -0.48(-1.43%) |
Jan 15, 2021 | 32.78 | 33.42 | 31.60 | 33.27 | 253,539 | +0.30(+0.91%) |
Jan 14, 2021 | 34.83 | 35.35 | 32.70 | 32.97 | 650,628 | -1.22(-3.57%) |
Jan 13, 2021 | 33.72 | 35.02 | 33.05 | 34.19 | 1,449,706 | +2.93(+9.36%) |
Jan 12, 2021 | 30.45 | 31.45 | 29.96 | 31.26 | 269,431 | +0.98(+3.25%) |
Jan 11, 2021 | 30.21 | 30.73 | 29.98 | 30.28 | 137,081 | -0.34(-1.12%) |
Jan 08, 2021 | 30.87 | 30.87 | 30.14 | 30.62 | 116,765 | -0.11(-0.35%) |
Jan 07, 2021 | 30.73 | 30.98 | 30.49 | 30.73 | 228,618 | +0.04(+0.13%) |
Jan 06, 2021 | 29.03 | 31.19 | 29.03 | 30.69 | 348,849 | +1.66(+5.72%) |
Jan 05, 2021 | 28.95 | 29.30 | 28.60 | 29.03 | 191,432 | -0.11(-0.39%) |