Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 40.52 | 40.77 | 40.21 | 40.39 | 406,624 | +0.27(+0.68%) |
Mar 30, 2021 | 40.26 | 40.38 | 39.81 | 40.12 | 374,839 | -0.28(-0.69%) |
Mar 29, 2021 | 40.66 | 40.72 | 40.07 | 40.40 | 401,917 | -0.24(-0.58%) |
Mar 26, 2021 | 40.56 | 40.64 | 40.04 | 40.64 | 675,398 | +0.29(+0.71%) |
Mar 25, 2021 | 40.27 | 40.44 | 39.91 | 40.35 | 408,069 | +0.03(+0.06%) |
Mar 24, 2021 | 41.31 | 41.45 | 40.30 | 40.32 | 502,086 | -0.74(-1.81%) |
Mar 23, 2021 | 41.65 | 42.00 | 40.93 | 41.07 | 754,209 | -0.66(-1.58%) |
Mar 22, 2021 | 41.83 | 42.14 | 41.64 | 41.73 | 510,214 | -0.04(-0.10%) |
Mar 19, 2021 | 41.15 | 41.98 | 40.74 | 41.77 | 754,183 | +0.83(+2.03%) |
Mar 18, 2021 | 41.02 | 41.53 | 40.79 | 40.94 | 533,357 | -0.43(-1.04%) |
Mar 17, 2021 | 41.75 | 41.78 | 40.89 | 41.37 | 834,222 | -0.52(-1.25%) |
Mar 16, 2021 | 41.42 | 41.92 | 41.24 | 41.90 | 942,872 | +0.63(+1.54%) |
Mar 15, 2021 | 40.37 | 41.30 | 40.16 | 41.26 | 794,979 | +0.96(+2.37%) |
Mar 12, 2021 | 40.35 | 40.46 | 39.92 | 40.31 | 614,686 | -0.25(-0.61%) |
Mar 11, 2021 | 39.88 | 40.83 | 39.88 | 40.55 | 802,247 | +1.13(+2.86%) |
Mar 10, 2021 | 39.64 | 39.94 | 39.32 | 39.43 | 753,602 | +0.08(+0.22%) |
Mar 09, 2021 | 38.61 | 39.68 | 38.61 | 39.34 | 758,079 | +1.22(+3.20%) |
Mar 08, 2021 | 38.21 | 38.82 | 38.12 | 38.12 | 373,857 | -0.25(-0.66%) |
Mar 05, 2021 | 37.88 | 38.59 | 37.28 | 38.38 | 648,467 | +0.69(+1.84%) |
Mar 04, 2021 | 38.47 | 38.69 | 37.44 | 37.68 | 1,029,813 | -0.34(-0.90%) |
Mar 03, 2021 | 38.55 | 38.55 | 37.73 | 38.03 | 694,046 | -0.54(-1.39%) |
Mar 02, 2021 | 38.47 | 38.76 | 37.90 | 38.56 | 473,812 | +0.19(+0.50%) |
Mar 01, 2021 | 37.92 | 38.41 | 37.87 | 38.37 | 437,619 | +1.01(+2.71%) |
Feb 26, 2021 | 37.76 | 37.97 | 37.33 | 37.35 | 645,733 | -0.45(-1.20%) |
Feb 25, 2021 | 38.27 | 38.52 | 37.72 | 37.81 | 674,602 | -0.46(-1.20%) |
Feb 24, 2021 | 37.72 | 38.36 | 37.32 | 38.27 | 667,610 | +0.47(+1.24%) |
Feb 23, 2021 | 37.92 | 38.07 | 37.25 | 37.80 | 953,817 | -0.42(-1.10%) |
Feb 22, 2021 | 38.68 | 38.79 | 38.13 | 38.22 | 626,370 | -0.87(-2.23%) |
Feb 19, 2021 | 39.26 | 39.33 | 38.63 | 39.09 | 532,383 | -0.16(-0.41%) |
Feb 18, 2021 | 39.34 | 39.58 | 38.67 | 39.25 | 497,287 | -0.07(-0.17%) |
Feb 17, 2021 | 39.50 | 39.50 | 38.91 | 39.32 | 480,052 | -0.28(-0.70%) |
Feb 16, 2021 | 40.17 | 40.29 | 39.46 | 39.59 | 946,015 | -0.59(-1.46%) |
Feb 12, 2021 | 40.26 | 40.26 | 39.41 | 40.18 | 784,615 | -0.27(-0.66%) |
Feb 11, 2021 | 41.09 | 41.20 | 40.36 | 40.45 | 840,046 | -0.58(-1.41%) |
Feb 10, 2021 | 41.40 | 41.50 | 40.78 | 41.03 | 1,356,918 | -0.20(-0.49%) |
Feb 09, 2021 | 41.29 | 41.61 | 41.08 | 41.23 | 1,016,913 | -0.06(-0.14%) |
Feb 08, 2021 | 41.08 | 41.90 | 41.01 | 41.29 | 760,842 | +0.44(+1.07%) |
Feb 05, 2021 | 40.63 | 41.76 | 40.33 | 40.85 | 1,270,466 | +0.97(+2.44%) |
Feb 04, 2021 | 39.68 | 39.95 | 39.00 | 39.88 | 824,830 | +0.44(+1.10%) |
Feb 03, 2021 | 39.20 | 39.53 | 38.72 | 39.44 | 419,799 | +0.28(+0.71%) |
Feb 02, 2021 | 38.68 | 39.22 | 38.58 | 39.17 | 562,064 | +0.71(+1.85%) |
Feb 01, 2021 | 37.81 | 38.55 | 37.74 | 38.45 | 339,379 | +0.91(+2.43%) |
Jan 29, 2021 | 38.76 | 38.90 | 37.40 | 37.54 | 584,882 | -1.30(-3.34%) |
Jan 28, 2021 | 38.67 | 38.97 | 38.28 | 38.84 | 1,015,662 | +0.13(+0.32%) |
Jan 27, 2021 | 38.81 | 39.10 | 38.29 | 38.71 | 2,398,358 | -0.44(-1.11%) |
Jan 26, 2021 | 39.17 | 39.29 | 38.69 | 39.15 | 360,642 | +0.11(+0.28%) |
Jan 25, 2021 | 39.25 | 39.39 | 38.55 | 39.04 | 354,255 | -0.21(-0.53%) |
Jan 22, 2021 | 39.27 | 39.42 | 39.06 | 39.25 | 217,630 | -0.14(-0.36%) |
Jan 21, 2021 | 39.84 | 39.94 | 39.27 | 39.39 | 759,088 | -0.44(-1.09%) |
Jan 20, 2021 | 39.32 | 39.86 | 39.32 | 39.83 | 425,199 | +0.72(+1.84%) |
Jan 19, 2021 | 38.79 | 39.21 | 38.73 | 39.11 | 473,646 | +0.39(+1.00%) |
Jan 15, 2021 | 38.90 | 39.04 | 38.37 | 38.72 | 513,770 | -0.17(-0.43%) |
Jan 14, 2021 | 37.89 | 39.32 | 37.79 | 38.89 | 693,166 | +1.00(+2.63%) |
Jan 13, 2021 | 37.31 | 38.08 | 37.13 | 37.89 | 986,488 | +0.58(+1.55%) |
Jan 12, 2021 | 37.01 | 37.35 | 36.61 | 37.31 | 514,702 | +0.22(+0.59%) |
Jan 11, 2021 | 37.35 | 37.51 | 36.93 | 37.10 | 345,192 | -0.49(-1.29%) |
Jan 08, 2021 | 37.55 | 37.93 | 37.39 | 37.58 | 630,580 | +0.09(+0.25%) |
Jan 07, 2021 | 37.82 | 37.87 | 37.28 | 37.49 | 736,770 | -0.13(-0.36%) |
Jan 06, 2021 | 38.00 | 38.17 | 37.56 | 37.62 | 1,007,163 | -0.68(-1.77%) |
Jan 05, 2021 | 38.02 | 38.39 | 38.01 | 38.30 | 790,235 | +0.22(+0.57%) |