Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 41.32 | 41.86 | 41.11 | 41.75 | 530,804 | +0.47(+1.14%) |
Mar 30, 2021 | 41.72 | 41.80 | 41.21 | 41.28 | 380,546 | -0.64(-1.52%) |
Mar 29, 2021 | 42.09 | 42.97 | 41.87 | 41.92 | 556,537 | -0.29(-0.68%) |
Mar 26, 2021 | 41.72 | 42.21 | 41.10 | 42.21 | 862,688 | +0.28(+0.67%) |
Mar 25, 2021 | 41.07 | 42.04 | 40.49 | 41.93 | 1,070,858 | +1.33(+3.27%) |
Mar 24, 2021 | 40.59 | 41.26 | 40.15 | 40.60 | 740,897 | +0.17(+0.41%) |
Mar 23, 2021 | 40.10 | 40.63 | 39.92 | 40.43 | 534,593 | -0.03(-0.06%) |
Mar 22, 2021 | 40.32 | 40.65 | 39.92 | 40.46 | 553,312 | -0.05(-0.13%) |
Mar 19, 2021 | 39.39 | 40.62 | 39.08 | 40.51 | 1,337,665 | +1.10(+2.80%) |
Mar 18, 2021 | 39.99 | 40.29 | 39.28 | 39.41 | 422,370 | -0.42(-1.05%) |
Mar 17, 2021 | 40.80 | 40.80 | 39.74 | 39.83 | 480,339 | -0.96(-2.36%) |
Mar 16, 2021 | 40.80 | 41.44 | 40.52 | 40.79 | 506,526 | -0.43(-1.04%) |
Mar 15, 2021 | 39.61 | 42.05 | 39.59 | 41.22 | 1,228,038 | +1.87(+4.76%) |
Mar 12, 2021 | 37.93 | 39.77 | 37.89 | 39.35 | 614,392 | +1.64(+4.34%) |
Mar 11, 2021 | 38.08 | 38.24 | 37.55 | 37.71 | 347,103 | -0.47(-1.24%) |
Mar 10, 2021 | 37.12 | 38.24 | 37.04 | 38.18 | 418,999 | +1.15(+3.09%) |
Mar 09, 2021 | 37.22 | 37.45 | 36.83 | 37.04 | 614,209 | -0.40(-1.07%) |
Mar 08, 2021 | 37.76 | 38.09 | 37.33 | 37.44 | 1,161,553 | -0.09(-0.23%) |
Mar 05, 2021 | 36.14 | 37.63 | 35.72 | 37.53 | 568,873 | +1.79(+5.02%) |
Mar 04, 2021 | 35.78 | 36.52 | 35.58 | 35.74 | 401,871 | +0.18(+0.52%) |
Mar 03, 2021 | 34.78 | 35.66 | 34.57 | 35.55 | 474,016 | +0.94(+2.73%) |
Mar 02, 2021 | 34.83 | 34.84 | 34.01 | 34.61 | 477,330 | -0.19(-0.55%) |
Mar 01, 2021 | 35.33 | 35.48 | 34.71 | 34.80 | 586,242 | -0.36(-1.02%) |
Feb 26, 2021 | 35.53 | 35.67 | 34.90 | 35.16 | 690,905 | -0.34(-0.96%) |
Feb 25, 2021 | 34.49 | 35.67 | 34.45 | 35.50 | 662,965 | +1.04(+3.02%) |
Feb 24, 2021 | 34.23 | 35.42 | 33.74 | 34.46 | 641,474 | +0.52(+1.52%) |
Feb 23, 2021 | 33.61 | 34.19 | 33.26 | 33.94 | 571,410 | +0.59(+1.78%) |
Feb 22, 2021 | 33.54 | 33.54 | 32.94 | 33.35 | 321,381 | -0.25(-0.75%) |
Feb 19, 2021 | 33.04 | 33.63 | 32.85 | 33.60 | 397,205 | +0.54(+1.64%) |
Feb 18, 2021 | 33.55 | 33.60 | 33.05 | 33.06 | 318,982 | -0.33(-0.99%) |
Feb 17, 2021 | 33.29 | 33.68 | 33.01 | 33.39 | 365,118 | +0.10(+0.31%) |
Feb 16, 2021 | 33.49 | 33.51 | 32.82 | 33.29 | 331,534 | -0.26(-0.77%) |
Feb 12, 2021 | 34.06 | 34.06 | 33.40 | 33.55 | 365,984 | -0.57(-1.67%) |
Feb 11, 2021 | 33.91 | 34.13 | 33.58 | 34.12 | 343,323 | +0.16(+0.48%) |
Feb 10, 2021 | 33.73 | 34.40 | 33.71 | 33.95 | 281,900 | +0.44(+1.32%) |
Feb 09, 2021 | 33.42 | 33.65 | 33.01 | 33.51 | 320,405 | +0.35(+1.07%) |
Feb 08, 2021 | 33.09 | 33.48 | 32.92 | 33.16 | 375,934 | +0.13(+0.39%) |
Feb 05, 2021 | 32.86 | 33.08 | 32.49 | 33.03 | 408,422 | +0.66(+2.03%) |
Feb 04, 2021 | 32.17 | 32.55 | 32.00 | 32.37 | 385,917 | +0.10(+0.29%) |
Feb 03, 2021 | 32.42 | 32.65 | 31.72 | 32.27 | 367,341 | -0.34(-1.03%) |
Feb 02, 2021 | 33.03 | 33.08 | 32.59 | 32.61 | 399,296 | -0.10(-0.32%) |
Feb 01, 2021 | 32.35 | 33.09 | 31.87 | 32.72 | 406,985 | +0.30(+0.93%) |
Jan 29, 2021 | 33.36 | 33.72 | 32.36 | 32.41 | 615,871 | -1.03(-3.08%) |
Jan 28, 2021 | 33.96 | 34.56 | 33.24 | 33.44 | 654,312 | -0.22(-0.64%) |
Jan 27, 2021 | 33.58 | 34.33 | 33.42 | 33.66 | 490,319 | -0.37(-1.09%) |
Jan 26, 2021 | 34.13 | 34.23 | 33.36 | 34.03 | 382,168 | +0.07(+0.20%) |
Jan 25, 2021 | 33.21 | 34.13 | 33.13 | 33.96 | 376,694 | +0.53(+1.58%) |
Jan 22, 2021 | 33.14 | 33.47 | 32.88 | 33.43 | 294,521 | +0.13(+0.39%) |
Jan 21, 2021 | 33.10 | 33.40 | 32.54 | 33.30 | 462,691 | -0.03(-0.08%) |
Jan 20, 2021 | 33.35 | 34.06 | 33.16 | 33.33 | 337,073 | -0.22(-0.64%) |
Jan 19, 2021 | 35.13 | 35.13 | 33.45 | 33.55 | 621,171 | -1.33(-3.82%) |
Jan 15, 2021 | 34.59 | 35.01 | 34.35 | 34.88 | 335,225 | +0.16(+0.45%) |
Jan 14, 2021 | 34.82 | 34.93 | 34.25 | 34.72 | 343,761 | +0.19(+0.55%) |
Jan 13, 2021 | 34.63 | 34.76 | 34.36 | 34.53 | 455,565 | -0.03(-0.10%) |
Jan 12, 2021 | 34.50 | 34.66 | 34.14 | 34.57 | 278,672 | +0.00(+0.00%) |
Jan 11, 2021 | 34.53 | 35.02 | 34.16 | 34.57 | 458,665 | -0.13(-0.37%) |
Jan 08, 2021 | 34.25 | 34.71 | 33.99 | 34.70 | 644,085 | -0.58(-1.64%) |
Jan 07, 2021 | 35.61 | 35.85 | 35.03 | 35.27 | 437,325 | -0.35(-1.00%) |
Jan 06, 2021 | 34.10 | 35.87 | 33.79 | 35.63 | 647,641 | +2.06(+6.13%) |
Jan 05, 2021 | 34.09 | 34.31 | 33.33 | 33.57 | 471,810 | -0.56(-1.65%) |