Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 39.69 | 40.80 | 39.68 | 40.09 | 960,896 | +0.07(+0.17%) |
Mar 30, 2021 | 39.62 | 40.34 | 39.52 | 40.02 | 579,912 | +0.74(+1.88%) |
Mar 29, 2021 | 40.09 | 40.87 | 38.97 | 39.28 | 812,788 | -1.10(-2.72%) |
Mar 26, 2021 | 41.14 | 41.23 | 39.97 | 40.38 | 1,544,236 | -0.28(-0.68%) |
Mar 25, 2021 | 39.64 | 40.90 | 39.14 | 40.66 | 1,105,283 | +0.85(+2.14%) |
Mar 24, 2021 | 40.87 | 41.60 | 39.80 | 39.80 | 599,653 | -0.76(-1.87%) |
Mar 23, 2021 | 40.96 | 41.47 | 40.29 | 40.56 | 462,296 | -0.70(-1.70%) |
Mar 22, 2021 | 41.85 | 41.87 | 40.74 | 41.26 | 400,697 | -0.67(-1.61%) |
Mar 19, 2021 | 40.89 | 42.05 | 40.17 | 41.94 | 1,651,284 | +0.52(+1.26%) |
Mar 18, 2021 | 42.13 | 42.72 | 41.25 | 41.42 | 706,835 | -0.09(-0.23%) |
Mar 17, 2021 | 41.71 | 42.03 | 41.29 | 41.51 | 728,623 | +0.09(+0.21%) |
Mar 16, 2021 | 42.00 | 42.41 | 41.34 | 41.43 | 568,284 | -0.65(-1.55%) |
Mar 15, 2021 | 41.80 | 42.30 | 41.35 | 42.08 | 566,275 | +0.18(+0.43%) |
Mar 12, 2021 | 42.28 | 42.75 | 41.44 | 41.90 | 613,813 | +0.37(+0.89%) |
Mar 11, 2021 | 41.91 | 42.12 | 41.52 | 41.53 | 636,234 | -0.77(-1.82%) |
Mar 10, 2021 | 41.44 | 42.62 | 41.32 | 42.30 | 824,733 | +1.06(+2.58%) |
Mar 09, 2021 | 41.33 | 41.84 | 40.29 | 41.24 | 743,981 | -0.64(-1.52%) |
Mar 08, 2021 | 41.28 | 42.34 | 41.10 | 41.87 | 1,058,458 | +0.67(+1.63%) |
Mar 05, 2021 | 41.24 | 41.48 | 40.19 | 41.20 | 548,294 | +0.45(+1.11%) |
Mar 04, 2021 | 40.71 | 41.31 | 39.89 | 40.75 | 647,905 | +0.01(+0.02%) |
Mar 03, 2021 | 40.90 | 41.81 | 40.51 | 40.74 | 938,497 | +0.14(+0.35%) |
Mar 02, 2021 | 42.25 | 42.60 | 40.47 | 40.60 | 995,879 | -2.16(-5.05%) |
Mar 01, 2021 | 42.45 | 43.13 | 42.17 | 42.76 | 370,211 | +1.04(+2.49%) |
Feb 26, 2021 | 41.23 | 42.92 | 40.69 | 41.72 | 609,027 | +0.38(+0.91%) |
Feb 25, 2021 | 42.07 | 42.22 | 40.66 | 41.34 | 529,349 | -0.18(-0.43%) |
Feb 24, 2021 | 41.04 | 42.43 | 40.85 | 41.52 | 767,399 | +0.48(+1.17%) |
Feb 23, 2021 | 37.64 | 41.12 | 37.03 | 41.04 | 1,071,928 | +3.67(+9.82%) |
Feb 22, 2021 | 37.20 | 37.65 | 36.83 | 37.37 | 453,645 | +0.10(+0.28%) |
Feb 19, 2021 | 37.52 | 37.70 | 37.24 | 37.27 | 320,412 | +0.03(+0.08%) |
Feb 18, 2021 | 37.25 | 37.59 | 37.08 | 37.24 | 430,062 | -0.25(-0.65%) |
Feb 17, 2021 | 36.69 | 37.54 | 36.58 | 37.48 | 466,383 | +0.62(+1.69%) |
Feb 16, 2021 | 37.36 | 37.79 | 36.80 | 36.86 | 567,971 | -0.34(-0.91%) |
Feb 12, 2021 | 36.23 | 37.48 | 35.85 | 37.20 | 365,247 | +1.06(+2.92%) |
Feb 11, 2021 | 35.67 | 36.40 | 35.60 | 36.14 | 474,203 | +0.56(+1.56%) |
Feb 10, 2021 | 35.81 | 36.13 | 35.47 | 35.59 | 701,646 | -0.11(-0.32%) |
Feb 09, 2021 | 35.68 | 35.95 | 35.16 | 35.70 | 428,613 | +0.04(+0.11%) |
Feb 08, 2021 | 35.68 | 35.98 | 35.47 | 35.66 | 467,910 | +0.16(+0.45%) |
Feb 05, 2021 | 35.65 | 35.91 | 35.15 | 35.50 | 339,385 | +0.33(+0.94%) |
Feb 04, 2021 | 34.65 | 35.60 | 34.43 | 35.17 | 421,909 | +0.76(+2.22%) |
Feb 03, 2021 | 34.09 | 34.62 | 33.97 | 34.41 | 456,575 | +0.12(+0.36%) |
Feb 02, 2021 | 34.42 | 34.69 | 33.67 | 34.29 | 327,528 | +0.31(+0.92%) |
Feb 01, 2021 | 33.98 | 34.19 | 33.54 | 33.97 | 427,049 | +0.25(+0.73%) |
Jan 29, 2021 | 35.15 | 35.58 | 33.60 | 33.73 | 1,005,648 | -1.56(-4.41%) |
Jan 28, 2021 | 35.38 | 35.81 | 35.00 | 35.29 | 698,325 | +0.13(+0.38%) |
Jan 27, 2021 | 34.48 | 35.57 | 34.24 | 35.15 | 755,173 | +0.11(+0.32%) |
Jan 26, 2021 | 35.41 | 35.47 | 34.82 | 35.04 | 733,115 | +0.13(+0.38%) |
Jan 25, 2021 | 33.77 | 34.97 | 33.31 | 34.91 | 633,318 | +0.69(+2.01%) |
Jan 22, 2021 | 33.73 | 34.29 | 33.59 | 34.22 | 552,428 | -0.17(-0.49%) |
Jan 21, 2021 | 36.48 | 36.60 | 34.19 | 34.39 | 1,426,331 | -1.99(-5.47%) |
Jan 20, 2021 | 36.39 | 36.79 | 36.11 | 36.38 | 431,834 | +0.04(+0.10%) |
Jan 19, 2021 | 36.61 | 36.68 | 35.92 | 36.34 | 730,616 | +0.03(+0.08%) |
Jan 15, 2021 | 36.45 | 36.95 | 36.18 | 36.31 | 749,466 | -0.67(-1.81%) |
Jan 14, 2021 | 36.23 | 37.22 | 36.05 | 36.98 | 825,526 | +1.09(+3.02%) |
Jan 13, 2021 | 36.19 | 36.75 | 35.78 | 35.90 | 774,434 | -0.29(-0.81%) |
Jan 12, 2021 | 35.63 | 36.54 | 35.63 | 36.19 | 917,628 | +0.90(+2.54%) |
Jan 11, 2021 | 33.91 | 35.50 | 33.81 | 35.30 | 1,589,319 | +0.86(+2.49%) |
Jan 08, 2021 | 33.96 | 34.47 | 33.24 | 34.44 | 628,424 | +0.51(+1.50%) |
Jan 07, 2021 | 33.02 | 34.03 | 32.74 | 33.93 | 761,598 | +1.21(+3.69%) |
Jan 06, 2021 | 30.19 | 32.97 | 30.19 | 32.72 | 987,370 | +3.27(+11.12%) |
Jan 05, 2021 | 29.12 | 29.70 | 29.02 | 29.45 | 533,515 | +0.45(+1.56%) |