Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 41.23 | 41.57 | 40.72 | 40.75 | 1,092,942 | -0.52(-1.25%) |
Mar 30, 2021 | 40.87 | 41.67 | 40.68 | 41.27 | 709,763 | +0.90(+2.23%) |
Mar 29, 2021 | 41.15 | 41.45 | 39.97 | 40.37 | 1,779,124 | -1.43(-3.41%) |
Mar 26, 2021 | 41.58 | 42.19 | 40.86 | 41.80 | 1,472,252 | +1.02(+2.51%) |
Mar 25, 2021 | 39.05 | 40.96 | 38.64 | 40.77 | 1,005,782 | +1.48(+3.76%) |
Mar 24, 2021 | 40.72 | 41.30 | 39.27 | 39.29 | 1,833,467 | -0.51(-1.28%) |
Mar 23, 2021 | 40.77 | 41.38 | 39.50 | 39.80 | 936,386 | -1.65(-3.98%) |
Mar 22, 2021 | 42.40 | 42.40 | 40.70 | 41.45 | 755,112 | -1.19(-2.80%) |
Mar 19, 2021 | 42.55 | 43.42 | 41.81 | 42.64 | 4,279,466 | -0.56(-1.30%) |
Mar 18, 2021 | 43.69 | 44.99 | 42.82 | 43.20 | 1,518,828 | +0.31(+0.73%) |
Mar 17, 2021 | 43.00 | 43.50 | 42.21 | 42.89 | 1,179,603 | +0.29(+0.69%) |
Mar 16, 2021 | 42.97 | 43.24 | 42.19 | 42.60 | 1,078,656 | -0.77(-1.77%) |
Mar 15, 2021 | 43.79 | 43.83 | 42.75 | 43.37 | 1,537,057 | -0.32(-0.73%) |
Mar 12, 2021 | 43.31 | 43.95 | 42.94 | 43.69 | 889,899 | +0.92(+2.15%) |
Mar 11, 2021 | 42.00 | 43.27 | 41.88 | 42.77 | 770,831 | +0.38(+0.90%) |
Mar 10, 2021 | 41.18 | 42.43 | 41.01 | 42.39 | 904,824 | +1.31(+3.19%) |
Mar 09, 2021 | 40.75 | 41.87 | 39.49 | 41.08 | 1,374,623 | -0.45(-1.09%) |
Mar 08, 2021 | 40.97 | 42.17 | 40.63 | 41.53 | 1,481,045 | +1.16(+2.87%) |
Mar 05, 2021 | 39.81 | 40.53 | 38.47 | 40.37 | 1,319,985 | +1.65(+4.27%) |
Mar 04, 2021 | 39.04 | 39.63 | 37.83 | 38.71 | 1,086,583 | -0.41(-1.04%) |
Mar 03, 2021 | 39.46 | 40.40 | 39.07 | 39.12 | 761,980 | +0.27(+0.68%) |
Mar 02, 2021 | 39.17 | 39.48 | 38.71 | 38.86 | 680,783 | -0.30(-0.77%) |
Mar 01, 2021 | 38.40 | 39.55 | 38.17 | 39.16 | 974,333 | +1.73(+4.61%) |
Feb 26, 2021 | 37.87 | 38.47 | 36.75 | 37.43 | 813,037 | -0.71(-1.86%) |
Feb 25, 2021 | 39.91 | 40.16 | 37.95 | 38.14 | 679,936 | -1.30(-3.30%) |
Feb 24, 2021 | 38.93 | 39.86 | 38.84 | 39.44 | 1,253,123 | +0.95(+2.46%) |
Feb 23, 2021 | 37.76 | 38.64 | 37.50 | 38.49 | 1,052,367 | +0.48(+1.26%) |
Feb 22, 2021 | 37.18 | 38.67 | 36.99 | 38.02 | 782,738 | +0.65(+1.75%) |
Feb 19, 2021 | 36.61 | 37.51 | 36.56 | 37.36 | 773,250 | +1.06(+2.92%) |
Feb 18, 2021 | 36.51 | 36.76 | 35.85 | 36.30 | 843,935 | -0.65(-1.77%) |
Feb 17, 2021 | 37.24 | 37.67 | 36.89 | 36.95 | 667,534 | -0.39(-1.04%) |
Feb 16, 2021 | 37.10 | 37.62 | 36.93 | 37.34 | 881,929 | +0.78(+2.13%) |
Feb 12, 2021 | 36.21 | 37.02 | 36.06 | 36.56 | 613,875 | +0.35(+0.98%) |
Feb 11, 2021 | 36.48 | 36.99 | 35.51 | 36.21 | 1,077,866 | -0.30(-0.82%) |
Feb 10, 2021 | 36.58 | 37.32 | 36.27 | 36.51 | 746,369 | +0.06(+0.17%) |
Feb 09, 2021 | 36.16 | 36.55 | 35.72 | 36.45 | 933,787 | +0.19(+0.54%) |
Feb 08, 2021 | 35.88 | 36.33 | 35.80 | 36.26 | 1,374,054 | +0.42(+1.19%) |
Feb 05, 2021 | 36.26 | 36.41 | 35.66 | 35.83 | 687,685 | -0.16(-0.44%) |
Feb 04, 2021 | 35.39 | 36.40 | 35.39 | 35.99 | 1,142,738 | +0.68(+1.93%) |
Feb 03, 2021 | 34.51 | 35.39 | 34.47 | 35.31 | 1,257,707 | +0.64(+1.84%) |
Feb 02, 2021 | 34.01 | 34.99 | 33.84 | 34.67 | 1,199,961 | +1.16(+3.46%) |
Feb 01, 2021 | 33.18 | 33.59 | 32.54 | 33.51 | 1,109,362 | +0.60(+1.83%) |
Jan 29, 2021 | 33.62 | 33.85 | 32.67 | 32.91 | 1,570,463 | -0.50(-1.51%) |
Jan 28, 2021 | 32.96 | 33.57 | 32.77 | 33.42 | 1,361,560 | +1.32(+4.11%) |
Jan 27, 2021 | 32.50 | 32.93 | 31.35 | 32.10 | 1,767,304 | -1.37(-4.10%) |
Jan 26, 2021 | 33.62 | 34.47 | 33.35 | 33.47 | 1,846,529 | +1.02(+3.14%) |
Jan 25, 2021 | 32.64 | 32.69 | 31.53 | 32.45 | 1,248,934 | -0.54(-1.64%) |
Jan 22, 2021 | 32.42 | 33.11 | 32.23 | 32.99 | 928,556 | +0.15(+0.46%) |
Jan 21, 2021 | 34.07 | 34.27 | 32.75 | 32.84 | 923,714 | -1.23(-3.61%) |
Jan 20, 2021 | 34.29 | 34.55 | 33.98 | 34.07 | 778,103 | -0.31(-0.90%) |
Jan 19, 2021 | 33.97 | 34.48 | 33.68 | 34.38 | 821,315 | +0.66(+1.97%) |
Jan 15, 2021 | 33.57 | 34.13 | 33.24 | 33.72 | 1,400,803 | -0.58(-1.70%) |
Jan 14, 2021 | 33.50 | 34.50 | 33.21 | 34.30 | 1,010,636 | +1.12(+3.39%) |
Jan 13, 2021 | 33.03 | 33.50 | 32.65 | 33.18 | 842,629 | -0.10(-0.29%) |
Jan 12, 2021 | 32.52 | 33.38 | 32.38 | 33.27 | 1,013,792 | +0.96(+2.96%) |
Jan 11, 2021 | 31.44 | 32.49 | 31.14 | 32.32 | 683,473 | +0.33(+1.02%) |
Jan 08, 2021 | 32.73 | 32.81 | 31.34 | 31.99 | 856,442 | -0.71(-2.16%) |
Jan 07, 2021 | 32.31 | 33.03 | 32.07 | 32.70 | 1,598,927 | +1.34(+4.26%) |
Jan 06, 2021 | 29.92 | 31.86 | 29.92 | 31.36 | 2,072,639 | +2.44(+8.44%) |
Jan 05, 2021 | 28.38 | 29.33 | 28.38 | 28.92 | 998,478 | +0.48(+1.68%) |