Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 43.11 | 43.20 | 42.90 | 42.92 | 903,243 | -0.07(-0.15%) |
Mar 30, 2021 | 42.80 | 43.11 | 42.70 | 42.99 | 1,249,001 | +0.19(+0.44%) |
Mar 29, 2021 | 42.97 | 43.15 | 42.64 | 42.80 | 743,038 | -0.47(-1.09%) |
Mar 26, 2021 | 42.53 | 43.30 | 42.46 | 43.27 | 618,518 | +1.02(+2.41%) |
Mar 25, 2021 | 41.53 | 42.33 | 41.30 | 42.25 | 919,635 | +0.61(+1.47%) |
Mar 24, 2021 | 42.11 | 42.40 | 41.64 | 41.64 | 943,372 | -0.13(-0.32%) |
Mar 23, 2021 | 42.38 | 42.45 | 41.62 | 41.77 | 987,828 | -0.70(-1.64%) |
Mar 22, 2021 | 42.31 | 42.62 | 42.21 | 42.47 | 841,317 | +0.12(+0.29%) |
Mar 19, 2021 | 42.52 | 42.62 | 42.01 | 42.35 | 921,629 | -0.28(-0.66%) |
Mar 18, 2021 | 42.75 | 43.28 | 42.50 | 42.63 | 786,803 | -0.12(-0.29%) |
Mar 17, 2021 | 42.47 | 42.75 | 42.33 | 42.75 | 682,742 | +0.21(+0.49%) |
Mar 16, 2021 | 42.89 | 42.89 | 42.42 | 42.54 | 770,296 | -0.29(-0.68%) |
Mar 15, 2021 | 42.86 | 42.87 | 42.29 | 42.84 | 1,077,330 | +0.18(+0.42%) |
Mar 12, 2021 | 42.53 | 42.70 | 42.43 | 42.66 | 1,371,659 | +0.31(+0.73%) |
Mar 11, 2021 | 42.28 | 42.60 | 42.12 | 42.35 | 887,238 | +0.28(+0.67%) |
Mar 10, 2021 | 41.88 | 42.25 | 41.75 | 42.06 | 1,439,472 | +0.39(+0.93%) |
Mar 09, 2021 | 41.71 | 42.07 | 41.34 | 41.68 | 1,724,860 | +0.22(+0.52%) |
Mar 08, 2021 | 41.33 | 42.04 | 41.33 | 41.46 | 1,638,686 | +0.31(+0.75%) |
Mar 05, 2021 | 40.73 | 41.27 | 39.74 | 41.15 | 671,377 | +0.99(+2.46%) |
Mar 04, 2021 | 40.98 | 41.14 | 39.61 | 40.16 | 838,145 | -0.83(-2.02%) |
Mar 03, 2021 | 41.11 | 41.53 | 40.98 | 40.99 | 952,661 | -0.04(-0.09%) |
Mar 02, 2021 | 41.35 | 41.35 | 40.95 | 41.03 | 790,066 | -0.30(-0.73%) |
Mar 01, 2021 | 40.81 | 41.52 | 40.81 | 41.33 | 699,484 | +1.20(+2.98%) |
Feb 26, 2021 | 40.65 | 40.72 | 39.84 | 40.14 | 1,141,596 | -0.32(-0.79%) |
Feb 25, 2021 | 41.49 | 41.56 | 40.34 | 40.46 | 550,407 | -1.07(-2.58%) |
Feb 24, 2021 | 40.66 | 41.60 | 40.66 | 41.53 | 1,107,242 | +0.85(+2.08%) |
Feb 23, 2021 | 40.39 | 40.79 | 39.93 | 40.68 | 1,554,520 | +0.21(+0.51%) |
Feb 22, 2021 | 40.12 | 40.72 | 40.12 | 40.47 | 761,075 | +0.16(+0.40%) |
Feb 19, 2021 | 40.15 | 40.41 | 40.15 | 40.31 | 745,443 | +0.45(+1.14%) |
Feb 18, 2021 | 39.76 | 39.97 | 39.54 | 39.86 | 1,000,010 | -0.23(-0.57%) |
Feb 17, 2021 | 39.81 | 40.13 | 39.77 | 40.09 | 519,195 | -0.01(-0.02%) |
Feb 16, 2021 | 40.07 | 40.20 | 39.98 | 40.10 | 633,601 | +0.31(+0.78%) |
Feb 12, 2021 | 39.52 | 39.86 | 39.52 | 39.79 | 484,352 | +0.11(+0.28%) |
Feb 11, 2021 | 39.59 | 39.79 | 39.33 | 39.67 | 401,181 | +0.33(+0.84%) |
Feb 10, 2021 | 39.50 | 39.51 | 39.03 | 39.35 | 525,716 | +0.02(+0.06%) |
Feb 09, 2021 | 39.25 | 39.44 | 39.11 | 39.32 | 473,145 | +0.07(+0.17%) |
Feb 08, 2021 | 38.88 | 39.30 | 38.87 | 39.25 | 557,763 | +0.61(+1.57%) |
Feb 05, 2021 | 38.95 | 38.98 | 38.62 | 38.65 | 448,966 | +0.01(+0.02%) |
Feb 04, 2021 | 38.16 | 38.67 | 38.12 | 38.64 | 371,445 | +0.53(+1.38%) |
Feb 03, 2021 | 38.01 | 38.20 | 37.91 | 38.11 | 791,406 | +0.21(+0.55%) |
Feb 02, 2021 | 37.78 | 38.12 | 37.73 | 37.91 | 456,274 | +0.55(+1.46%) |
Feb 01, 2021 | 37.19 | 37.47 | 36.91 | 37.36 | 1,133,405 | +0.57(+1.56%) |
Jan 29, 2021 | 37.73 | 37.73 | 36.63 | 36.79 | 667,870 | -0.82(-2.18%) |
Jan 28, 2021 | 37.56 | 37.96 | 37.48 | 37.60 | 1,018,620 | +0.48(+1.31%) |
Jan 27, 2021 | 37.77 | 37.79 | 36.99 | 37.12 | 1,052,653 | -1.08(-2.82%) |
Jan 26, 2021 | 38.69 | 38.70 | 38.20 | 38.20 | 742,661 | -0.32(-0.82%) |
Jan 25, 2021 | 38.52 | 38.54 | 37.94 | 38.51 | 774,452 | -0.07(-0.18%) |
Jan 22, 2021 | 38.57 | 38.70 | 38.35 | 38.58 | 752,350 | -0.28(-0.73%) |
Jan 21, 2021 | 39.10 | 39.10 | 38.78 | 38.87 | 795,175 | -0.17(-0.43%) |
Jan 20, 2021 | 39.16 | 39.16 | 38.92 | 39.03 | 489,152 | +0.12(+0.31%) |
Jan 19, 2021 | 38.90 | 38.96 | 38.65 | 38.91 | 455,324 | +0.37(+0.95%) |
Jan 15, 2021 | 38.84 | 38.84 | 38.23 | 38.55 | 460,017 | -0.54(-1.39%) |
Jan 14, 2021 | 39.17 | 39.33 | 39.06 | 39.09 | 411,659 | +0.18(+0.46%) |
Jan 13, 2021 | 38.98 | 39.03 | 38.77 | 38.91 | 564,339 | -0.22(-0.55%) |
Jan 12, 2021 | 38.98 | 39.19 | 38.85 | 39.13 | 403,776 | +0.30(+0.78%) |
Jan 11, 2021 | 38.45 | 38.98 | 38.44 | 38.83 | 367,367 | +0.04(+0.10%) |
Jan 08, 2021 | 39.02 | 39.02 | 38.33 | 38.79 | 387,333 | -0.05(-0.13%) |
Jan 07, 2021 | 38.82 | 39.07 | 38.76 | 38.84 | 1,318,364 | +0.40(+1.03%) |
Jan 06, 2021 | 37.59 | 38.80 | 37.59 | 38.44 | 481,728 | +1.02(+2.72%) |
Jan 05, 2021 | 36.97 | 37.56 | 36.97 | 37.43 | 290,669 | +0.45(+1.22%) |