Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 42.79 | 45.00 | 42.79 | 44.50 | 1,539,621 | +1.72(+4.03%) |
Mar 30, 2021 | 42.17 | 43.01 | 41.97 | 42.78 | 1,236,885 | +0.91(+2.17%) |
Mar 29, 2021 | 41.14 | 42.40 | 40.89 | 41.87 | 1,177,063 | +0.24(+0.59%) |
Mar 26, 2021 | 40.81 | 41.64 | 39.98 | 41.62 | 747,458 | +1.46(+3.64%) |
Mar 25, 2021 | 38.82 | 40.41 | 38.14 | 40.16 | 873,017 | +0.95(+2.41%) |
Mar 24, 2021 | 40.28 | 40.94 | 39.20 | 39.22 | 903,331 | -0.51(-1.27%) |
Mar 23, 2021 | 39.69 | 40.43 | 39.36 | 39.72 | 1,248,145 | -0.37(-0.93%) |
Mar 22, 2021 | 40.42 | 40.42 | 39.64 | 40.10 | 1,369,762 | -0.67(-1.63%) |
Mar 19, 2021 | 40.94 | 42.05 | 40.18 | 40.76 | 2,941,063 | -0.82(-1.96%) |
Mar 18, 2021 | 43.65 | 44.05 | 41.56 | 41.58 | 1,071,566 | -1.91(-4.40%) |
Mar 17, 2021 | 42.72 | 43.68 | 42.47 | 43.49 | 688,109 | +1.04(+2.45%) |
Mar 16, 2021 | 42.64 | 42.99 | 42.09 | 42.45 | 600,945 | -0.49(-1.13%) |
Mar 15, 2021 | 43.10 | 43.10 | 41.83 | 42.94 | 830,877 | -0.09(-0.22%) |
Mar 12, 2021 | 43.06 | 43.59 | 42.75 | 43.03 | 879,896 | +0.40(+0.95%) |
Mar 11, 2021 | 41.47 | 42.64 | 41.05 | 42.63 | 1,393,364 | +1.40(+3.39%) |
Mar 10, 2021 | 40.03 | 41.37 | 39.64 | 41.23 | 941,402 | +1.39(+3.48%) |
Mar 09, 2021 | 39.53 | 40.34 | 38.83 | 39.84 | 938,362 | +0.31(+0.78%) |
Mar 08, 2021 | 39.94 | 40.68 | 39.43 | 39.53 | 1,180,535 | +0.07(+0.19%) |
Mar 05, 2021 | 39.49 | 39.62 | 36.99 | 39.46 | 1,623,457 | +0.96(+2.50%) |
Mar 04, 2021 | 39.48 | 39.89 | 37.68 | 38.50 | 1,308,777 | -1.20(-3.03%) |
Mar 03, 2021 | 39.68 | 40.75 | 39.07 | 39.70 | 1,269,675 | +0.21(+0.52%) |
Mar 02, 2021 | 40.48 | 40.70 | 39.46 | 39.50 | 1,248,139 | -1.01(-2.49%) |
Mar 01, 2021 | 39.33 | 40.55 | 39.05 | 40.50 | 1,095,753 | +2.02(+5.24%) |
Feb 26, 2021 | 38.39 | 39.44 | 38.15 | 38.49 | 1,305,836 | +0.03(+0.07%) |
Feb 25, 2021 | 40.72 | 41.03 | 37.85 | 38.46 | 1,441,519 | -1.90(-4.72%) |
Feb 24, 2021 | 39.81 | 40.78 | 39.55 | 40.36 | 1,138,031 | +0.56(+1.41%) |
Feb 23, 2021 | 40.60 | 41.01 | 39.07 | 39.80 | 1,020,577 | -0.62(-1.52%) |
Feb 22, 2021 | 40.93 | 41.35 | 40.35 | 40.42 | 956,136 | -0.86(-2.08%) |
Feb 19, 2021 | 38.48 | 41.52 | 37.67 | 41.28 | 1,344,293 | +0.78(+1.94%) |
Feb 18, 2021 | 41.32 | 41.32 | 40.06 | 40.50 | 614,448 | -1.00(-2.41%) |
Feb 17, 2021 | 41.26 | 42.15 | 41.26 | 41.49 | 501,085 | -0.12(-0.29%) |
Feb 16, 2021 | 40.67 | 42.02 | 40.66 | 41.62 | 756,385 | +0.98(+2.41%) |
Feb 12, 2021 | 41.19 | 41.47 | 40.49 | 40.64 | 717,513 | -0.91(-2.18%) |
Feb 11, 2021 | 41.68 | 42.00 | 40.85 | 41.54 | 1,010,338 | -0.21(-0.51%) |
Feb 10, 2021 | 42.22 | 42.74 | 41.56 | 41.76 | 591,710 | -0.28(-0.67%) |
Feb 09, 2021 | 41.71 | 42.18 | 40.81 | 42.04 | 465,825 | +0.37(+0.90%) |
Feb 08, 2021 | 40.81 | 41.69 | 40.57 | 41.66 | 385,647 | +0.90(+2.20%) |
Feb 05, 2021 | 41.56 | 41.56 | 40.38 | 40.77 | 476,592 | -0.21(-0.50%) |
Feb 04, 2021 | 39.58 | 41.26 | 39.30 | 40.97 | 726,074 | +1.45(+3.66%) |
Feb 03, 2021 | 40.43 | 40.85 | 39.28 | 39.52 | 1,068,105 | -1.25(-3.07%) |
Feb 02, 2021 | 40.97 | 41.33 | 40.32 | 40.78 | 815,747 | +0.43(+1.06%) |
Feb 01, 2021 | 39.19 | 40.51 | 39.16 | 40.35 | 768,932 | +1.30(+3.32%) |
Jan 29, 2021 | 40.55 | 40.88 | 38.84 | 39.05 | 845,204 | -1.73(-4.24%) |
Jan 28, 2021 | 40.14 | 41.61 | 39.74 | 40.78 | 1,021,316 | +1.26(+3.19%) |
Jan 27, 2021 | 39.59 | 40.08 | 38.46 | 39.52 | 970,586 | -1.12(-2.76%) |
Jan 26, 2021 | 42.37 | 42.37 | 40.52 | 40.64 | 788,862 | -1.35(-3.22%) |
Jan 25, 2021 | 42.22 | 42.32 | 41.09 | 41.99 | 599,793 | -0.77(-1.81%) |
Jan 22, 2021 | 43.08 | 43.26 | 39.74 | 42.76 | 2,037,275 | -0.91(-2.09%) |
Jan 21, 2021 | 45.44 | 45.74 | 43.27 | 43.68 | 1,239,536 | -1.47(-3.25%) |
Jan 20, 2021 | 44.06 | 45.27 | 44.01 | 45.14 | 943,547 | +1.03(+2.33%) |
Jan 19, 2021 | 44.76 | 44.88 | 43.72 | 44.12 | 1,066,630 | -0.78(-1.75%) |
Jan 15, 2021 | 44.54 | 45.32 | 44.43 | 44.90 | 525,333 | -0.35(-0.76%) |
Jan 14, 2021 | 45.40 | 45.72 | 44.84 | 45.25 | 543,795 | +0.28(+0.62%) |
Jan 13, 2021 | 45.41 | 45.41 | 44.10 | 44.97 | 799,031 | -0.18(-0.39%) |
Jan 12, 2021 | 45.57 | 46.24 | 44.57 | 45.14 | 681,739 | -0.26(-0.58%) |
Jan 11, 2021 | 44.14 | 45.58 | 43.90 | 45.41 | 1,095,178 | +0.67(+1.50%) |
Jan 08, 2021 | 43.90 | 44.83 | 43.42 | 44.73 | 1,285,803 | +0.78(+1.78%) |
Jan 07, 2021 | 42.74 | 44.20 | 42.74 | 43.95 | 773,146 | +1.58(+3.72%) |
Jan 06, 2021 | 40.74 | 42.74 | 40.72 | 42.37 | 1,148,196 | +2.57(+6.45%) |
Jan 05, 2021 | 39.49 | 40.38 | 39.41 | 39.80 | 818,630 | +0.45(+1.14%) |