Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 38.20 | 38.64 | 37.96 | 38.32 | 388,755 | -0.32(-0.83%) |
Mar 30, 2021 | 38.72 | 39.00 | 38.28 | 38.64 | 510,728 | -0.28(-0.72%) |
Mar 29, 2021 | 38.64 | 39.16 | 38.08 | 38.92 | 473,596 | +0.28(+0.72%) |
Mar 26, 2021 | 38.80 | 38.88 | 38.44 | 38.64 | 381,975 | +0.08(+0.21%) |
Mar 25, 2021 | 38.00 | 38.76 | 37.60 | 38.56 | 555,057 | +0.76(+2.01%) |
Mar 24, 2021 | 38.00 | 38.24 | 37.76 | 37.80 | 318,413 | +0.12(+0.32%) |
Mar 23, 2021 | 38.16 | 38.44 | 37.60 | 37.68 | 730,650 | -0.80(-2.08%) |
Mar 22, 2021 | 37.84 | 38.74 | 37.76 | 38.48 | 672,543 | +0.52(+1.37%) |
Mar 19, 2021 | 36.80 | 37.96 | 36.72 | 37.96 | 656,975 | +0.80(+2.15%) |
Mar 18, 2021 | 36.36 | 37.64 | 36.26 | 37.16 | 862,424 | -0.56(-1.48%) |
Mar 17, 2021 | 37.88 | 38.04 | 37.20 | 37.72 | 874,639 | -0.48(-1.26%) |
Mar 16, 2021 | 37.56 | 38.28 | 37.48 | 38.20 | 705,839 | +0.80(+2.14%) |
Mar 15, 2021 | 37.68 | 37.72 | 37.04 | 37.40 | 1,267,400 | -1.36(-3.51%) |
Mar 12, 2021 | 39.68 | 39.93 | 38.60 | 38.76 | 1,175,225 | -1.12(-2.81%) |
Mar 11, 2021 | 39.84 | 40.32 | 39.40 | 39.88 | 813,732 | -0.24(-0.60%) |
Mar 10, 2021 | 39.32 | 40.44 | 39.12 | 40.12 | 696,195 | +0.24(+0.60%) |
Mar 09, 2021 | 39.56 | 40.20 | 39.36 | 39.88 | 600,140 | +0.12(+0.30%) |
Mar 08, 2021 | 39.44 | 39.88 | 39.24 | 39.76 | 798,033 | -0.56(-1.39%) |
Mar 05, 2021 | 41.08 | 41.16 | 40.08 | 40.32 | 673,600 | -0.72(-1.75%) |
Mar 04, 2021 | 41.44 | 41.60 | 40.16 | 41.04 | 1,358,966 | -0.96(-2.29%) |
Mar 03, 2021 | 42.60 | 42.68 | 41.92 | 42.00 | 669,920 | -0.56(-1.32%) |
Mar 02, 2021 | 41.92 | 42.68 | 41.76 | 42.56 | 1,102,010 | +1.08(+2.60%) |
Mar 01, 2021 | 41.00 | 41.68 | 40.96 | 41.48 | 561,503 | +0.20(+0.48%) |
Feb 26, 2021 | 40.92 | 41.62 | 40.64 | 41.28 | 906,375 | +0.04(+0.10%) |
Feb 25, 2021 | 41.56 | 42.28 | 41.24 | 41.24 | 1,222,031 | -0.68(-1.62%) |
Feb 24, 2021 | 42.40 | 42.60 | 41.72 | 41.92 | 916,663 | -0.84(-1.96%) |
Feb 23, 2021 | 43.08 | 43.20 | 42.48 | 42.76 | 1,121,125 | -0.96(-2.20%) |
Feb 22, 2021 | 43.36 | 44.20 | 42.96 | 43.72 | 1,362,014 | -0.92(-2.06%) |
Feb 19, 2021 | 44.88 | 45.20 | 44.36 | 44.64 | 1,166,525 | +0.68(+1.55%) |
Feb 18, 2021 | 44.76 | 44.80 | 43.84 | 43.96 | 1,622,356 | -1.24(-2.74%) |
Feb 17, 2021 | 44.32 | 45.48 | 43.96 | 45.20 | 2,037,111 | +0.80(+1.80%) |
Feb 16, 2021 | 45.16 | 45.20 | 43.40 | 44.40 | 2,416,799 | +1.72(+4.03%) |
Feb 12, 2021 | 42.32 | 43.48 | 41.84 | 42.68 | 887,150 | +0.92(+2.20%) |
Feb 11, 2021 | 43.96 | 44.08 | 41.64 | 41.76 | 2,087,082 | -1.64(-3.78%) |
Feb 10, 2021 | 42.04 | 43.52 | 41.80 | 43.40 | 1,413,883 | +2.16(+5.24%) |
Feb 09, 2021 | 41.28 | 41.76 | 40.92 | 41.24 | 891,218 | -1.12(-2.64%) |
Feb 08, 2021 | 42.32 | 42.56 | 41.68 | 42.36 | 1,172,492 | +0.24(+0.57%) |
Feb 05, 2021 | 44.60 | 44.64 | 41.78 | 42.12 | 2,064,775 | -1.24(-2.86%) |
Feb 04, 2021 | 41.04 | 43.60 | 40.72 | 43.36 | 1,920,374 | +2.80(+6.90%) |
Feb 03, 2021 | 41.48 | 41.58 | 40.24 | 40.56 | 1,363,093 | -1.00(-2.41%) |
Feb 02, 2021 | 43.64 | 43.72 | 41.20 | 41.56 | 2,068,046 | +0.28(+0.68%) |
Feb 01, 2021 | 41.12 | 42.00 | 40.88 | 41.28 | 2,672,737 | +3.64(+9.67%) |
Jan 29, 2021 | 38.84 | 39.48 | 37.48 | 37.64 | 1,401,825 | -1.68(-4.27%) |
Jan 28, 2021 | 39.08 | 39.48 | 37.96 | 39.32 | 1,650,365 | +0.04(+0.10%) |
Jan 27, 2021 | 39.36 | 40.16 | 39.08 | 39.28 | 1,521,842 | +0.60(+1.55%) |
Jan 26, 2021 | 38.36 | 38.76 | 37.92 | 38.68 | 878,490 | +0.52(+1.36%) |
Jan 25, 2021 | 37.36 | 38.24 | 37.20 | 38.16 | 1,354,006 | +2.12(+5.88%) |
Jan 22, 2021 | 36.08 | 36.40 | 35.80 | 36.04 | 1,310,300 | -0.72(-1.96%) |
Jan 21, 2021 | 36.40 | 36.80 | 36.08 | 36.76 | 1,233,660 | -0.36(-0.97%) |
Jan 20, 2021 | 36.44 | 37.44 | 36.08 | 37.12 | 1,303,994 | +0.08(+0.22%) |
Jan 19, 2021 | 37.60 | 37.76 | 36.76 | 37.04 | 1,787,810 | -2.80(-7.03%) |
Jan 15, 2021 | 40.32 | 40.36 | 39.20 | 39.84 | 1,236,700 | +1.12(+2.89%) |
Jan 14, 2021 | 39.68 | 40.40 | 38.56 | 38.72 | 1,503,317 | -1.04(-2.62%) |
Jan 13, 2021 | 39.92 | 40.72 | 39.24 | 39.76 | 1,430,498 | +0.08(+0.20%) |
Jan 12, 2021 | 41.32 | 41.56 | 39.40 | 39.68 | 1,658,887 | -0.72(-1.78%) |
Jan 11, 2021 | 38.04 | 40.72 | 37.96 | 40.40 | 1,500,327 | +1.40(+3.59%) |
Jan 08, 2021 | 38.60 | 39.52 | 38.32 | 39.00 | 985,850 | +0.20(+0.52%) |
Jan 07, 2021 | 39.36 | 39.88 | 38.72 | 38.80 | 1,139,075 | -0.52(-1.32%) |
Jan 06, 2021 | 38.56 | 40.12 | 38.56 | 39.32 | 1,208,224 | +0.20(+0.51%) |
Jan 05, 2021 | 38.96 | 39.56 | 38.76 | 39.12 | 1,477,694 | +1.32(+3.49%) |