Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 41.65 | 42.06 | 41.00 | 41.65 | 433,695 | -0.04(-0.09%) |
Mar 30, 2021 | 41.66 | 42.19 | 41.21 | 41.69 | 264,484 | +0.23(+0.56%) |
Mar 29, 2021 | 41.32 | 42.01 | 40.53 | 41.45 | 598,425 | -0.10(-0.24%) |
Mar 26, 2021 | 41.64 | 42.08 | 40.79 | 41.56 | 397,519 | +0.35(+0.85%) |
Mar 25, 2021 | 40.41 | 41.50 | 39.73 | 41.21 | 585,995 | +0.49(+1.20%) |
Mar 24, 2021 | 42.11 | 43.35 | 40.60 | 40.72 | 477,260 | -0.83(-2.00%) |
Mar 23, 2021 | 42.48 | 42.96 | 41.32 | 41.55 | 334,462 | -1.32(-3.08%) |
Mar 22, 2021 | 43.62 | 43.83 | 42.03 | 42.87 | 520,663 | -1.07(-2.44%) |
Mar 19, 2021 | 44.69 | 45.11 | 43.23 | 43.94 | 1,997,776 | -1.08(-2.40%) |
Mar 18, 2021 | 46.03 | 46.98 | 44.82 | 45.02 | 661,071 | -0.74(-1.61%) |
Mar 17, 2021 | 45.23 | 45.84 | 45.07 | 45.76 | 457,473 | +0.59(+1.31%) |
Mar 16, 2021 | 45.80 | 46.01 | 44.47 | 45.17 | 403,277 | -0.99(-2.14%) |
Mar 15, 2021 | 47.16 | 47.53 | 46.04 | 46.16 | 659,444 | -1.05(-2.23%) |
Mar 12, 2021 | 46.97 | 47.63 | 45.92 | 47.21 | 645,603 | +0.59(+1.27%) |
Mar 11, 2021 | 44.79 | 46.65 | 44.35 | 46.62 | 863,497 | +1.83(+4.08%) |
Mar 10, 2021 | 43.11 | 45.26 | 42.66 | 44.79 | 1,010,250 | +2.07(+4.84%) |
Mar 09, 2021 | 41.51 | 43.31 | 40.98 | 42.72 | 762,040 | +1.31(+3.17%) |
Mar 08, 2021 | 40.99 | 42.55 | 40.73 | 41.41 | 661,126 | +0.99(+2.44%) |
Mar 05, 2021 | 41.34 | 41.99 | 37.58 | 40.42 | 1,188,443 | -0.28(-0.68%) |
Mar 04, 2021 | 43.27 | 45.39 | 40.63 | 40.70 | 1,989,146 | -1.74(-4.09%) |
Mar 03, 2021 | 41.42 | 43.20 | 40.90 | 42.43 | 1,258,933 | +1.23(+2.98%) |
Mar 02, 2021 | 41.07 | 41.74 | 40.48 | 41.21 | 884,670 | +0.09(+0.22%) |
Mar 01, 2021 | 40.77 | 41.45 | 40.53 | 41.11 | 598,739 | +1.04(+2.60%) |
Feb 26, 2021 | 40.05 | 40.67 | 39.42 | 40.07 | 640,514 | +0.05(+0.12%) |
Feb 25, 2021 | 42.17 | 42.32 | 39.89 | 40.02 | 525,911 | -1.94(-4.62%) |
Feb 24, 2021 | 41.05 | 42.23 | 40.95 | 41.96 | 736,430 | +0.99(+2.41%) |
Feb 23, 2021 | 40.98 | 41.29 | 40.39 | 40.97 | 699,426 | -0.18(-0.43%) |
Feb 22, 2021 | 41.61 | 41.62 | 40.91 | 41.15 | 460,175 | -0.44(-1.06%) |
Feb 19, 2021 | 41.37 | 41.80 | 41.03 | 41.59 | 580,893 | +0.43(+1.05%) |
Feb 18, 2021 | 41.48 | 41.81 | 40.89 | 41.16 | 369,751 | -0.51(-1.22%) |
Feb 17, 2021 | 41.50 | 42.16 | 41.37 | 41.66 | 788,323 | -0.01(-0.02%) |
Feb 16, 2021 | 42.32 | 42.41 | 41.62 | 41.67 | 1,201,709 | -0.55(-1.31%) |
Feb 12, 2021 | 41.96 | 42.42 | 41.70 | 42.23 | 325,959 | -0.01(-0.02%) |
Feb 11, 2021 | 42.28 | 42.41 | 41.64 | 42.24 | 446,605 | -0.05(-0.11%) |
Feb 10, 2021 | 42.65 | 42.65 | 41.85 | 42.28 | 410,440 | -0.14(-0.33%) |
Feb 09, 2021 | 41.70 | 42.64 | 41.62 | 42.42 | 900,625 | +0.59(+1.41%) |
Feb 08, 2021 | 41.55 | 42.01 | 41.53 | 41.83 | 335,236 | +0.28(+0.67%) |
Feb 05, 2021 | 42.25 | 42.28 | 41.16 | 41.55 | 548,904 | -0.41(-0.99%) |
Feb 04, 2021 | 40.95 | 42.33 | 40.84 | 41.97 | 921,304 | +0.99(+2.41%) |
Feb 03, 2021 | 40.22 | 41.27 | 40.22 | 40.98 | 405,210 | +0.84(+2.09%) |
Feb 02, 2021 | 40.20 | 40.75 | 39.87 | 40.14 | 532,193 | +0.41(+1.02%) |
Feb 01, 2021 | 39.69 | 39.92 | 38.99 | 39.74 | 495,934 | +0.22(+0.56%) |
Jan 29, 2021 | 40.78 | 41.32 | 39.39 | 39.52 | 825,634 | -1.26(-3.10%) |
Jan 28, 2021 | 41.25 | 41.82 | 40.58 | 40.78 | 553,669 | -0.39(-0.94%) |
Jan 27, 2021 | 42.54 | 43.15 | 40.81 | 41.17 | 826,471 | -2.20(-5.08%) |
Jan 26, 2021 | 43.35 | 44.19 | 43.21 | 43.37 | 622,261 | +0.30(+0.69%) |
Jan 25, 2021 | 42.44 | 43.19 | 41.30 | 43.08 | 923,431 | +0.47(+1.10%) |
Jan 22, 2021 | 43.50 | 43.50 | 41.41 | 42.61 | 916,829 | -0.90(-2.08%) |
Jan 21, 2021 | 42.59 | 43.80 | 42.59 | 43.51 | 1,167,022 | +1.69(+4.04%) |
Jan 20, 2021 | 41.90 | 42.97 | 41.50 | 41.82 | 1,004,044 | +0.09(+0.22%) |
Jan 19, 2021 | 41.41 | 41.78 | 40.86 | 41.73 | 445,614 | +0.50(+1.21%) |
Jan 15, 2021 | 40.51 | 41.42 | 40.27 | 41.23 | 649,099 | +0.30(+0.74%) |
Jan 14, 2021 | 39.99 | 41.47 | 39.92 | 40.93 | 629,014 | +1.13(+2.85%) |
Jan 13, 2021 | 39.98 | 40.15 | 39.19 | 39.79 | 531,518 | -0.30(-0.74%) |
Jan 12, 2021 | 39.17 | 40.15 | 39.17 | 40.09 | 421,111 | +1.08(+2.77%) |
Jan 11, 2021 | 38.41 | 39.09 | 38.26 | 39.01 | 330,218 | -0.03(-0.07%) |
Jan 08, 2021 | 39.27 | 39.33 | 38.24 | 39.04 | 552,808 | +0.13(+0.33%) |
Jan 07, 2021 | 37.84 | 39.08 | 37.76 | 38.91 | 738,888 | +1.41(+3.76%) |
Jan 06, 2021 | 37.27 | 38.37 | 36.34 | 37.50 | 1,358,033 | +0.31(+0.84%) |
Jan 05, 2021 | 37.00 | 37.66 | 36.95 | 37.18 | 500,230 | -0.04(-0.10%) |