Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 39.53 | 40.64 | 39.52 | 39.93 | 964,711 | +0.07(+0.17%) |
Mar 30, 2021 | 39.47 | 40.19 | 39.36 | 39.86 | 582,214 | +0.74(+1.88%) |
Mar 29, 2021 | 39.93 | 40.70 | 38.82 | 39.13 | 816,014 | -1.10(-2.72%) |
Mar 26, 2021 | 40.98 | 41.06 | 39.82 | 40.22 | 1,550,367 | -0.27(-0.68%) |
Mar 25, 2021 | 39.49 | 40.74 | 38.99 | 40.50 | 1,109,672 | +0.85(+2.14%) |
Mar 24, 2021 | 40.70 | 41.44 | 39.65 | 39.65 | 602,034 | -0.76(-1.87%) |
Mar 23, 2021 | 40.80 | 41.31 | 40.13 | 40.40 | 464,131 | -0.70(-1.70%) |
Mar 22, 2021 | 41.69 | 41.71 | 40.58 | 41.10 | 402,288 | -0.67(-1.61%) |
Mar 19, 2021 | 40.72 | 41.89 | 40.02 | 41.77 | 1,657,840 | +0.52(+1.26%) |
Mar 18, 2021 | 41.96 | 42.56 | 41.08 | 41.25 | 709,641 | -0.09(-0.23%) |
Mar 17, 2021 | 41.55 | 41.87 | 41.13 | 41.35 | 731,516 | +0.09(+0.21%) |
Mar 16, 2021 | 41.84 | 42.24 | 41.18 | 41.26 | 570,540 | -0.65(-1.55%) |
Mar 15, 2021 | 41.63 | 42.13 | 41.19 | 41.91 | 568,523 | +0.18(+0.43%) |
Mar 12, 2021 | 42.11 | 42.58 | 41.28 | 41.73 | 616,250 | +0.37(+0.89%) |
Mar 11, 2021 | 41.74 | 41.95 | 41.36 | 41.37 | 638,760 | -0.76(-1.82%) |
Mar 10, 2021 | 41.28 | 42.46 | 41.16 | 42.13 | 828,007 | +1.06(+2.58%) |
Mar 09, 2021 | 41.17 | 41.68 | 40.13 | 41.07 | 746,935 | -0.63(-1.52%) |
Mar 08, 2021 | 41.11 | 42.18 | 40.94 | 41.71 | 1,062,661 | +0.67(+1.63%) |
Mar 05, 2021 | 41.08 | 41.32 | 40.03 | 41.04 | 550,471 | +0.45(+1.11%) |
Mar 04, 2021 | 40.55 | 41.15 | 39.73 | 40.59 | 650,478 | +0.01(+0.02%) |
Mar 03, 2021 | 40.74 | 41.64 | 40.35 | 40.58 | 942,223 | +0.14(+0.35%) |
Mar 02, 2021 | 42.08 | 42.43 | 40.31 | 40.44 | 999,833 | -2.15(-5.05%) |
Mar 01, 2021 | 42.28 | 42.96 | 42.01 | 42.59 | 371,681 | +1.03(+2.49%) |
Feb 26, 2021 | 41.07 | 42.75 | 40.53 | 41.56 | 611,445 | +0.38(+0.91%) |
Feb 25, 2021 | 41.90 | 42.05 | 40.50 | 41.18 | 531,451 | -0.18(-0.43%) |
Feb 24, 2021 | 40.88 | 42.26 | 40.69 | 41.36 | 770,446 | +0.48(+1.17%) |
Feb 23, 2021 | 37.50 | 40.95 | 36.88 | 40.88 | 1,076,184 | +3.66(+9.82%) |
Feb 22, 2021 | 37.05 | 37.51 | 36.69 | 37.22 | 455,446 | +0.10(+0.28%) |
Feb 19, 2021 | 37.37 | 37.55 | 37.09 | 37.12 | 321,684 | +0.03(+0.08%) |
Feb 18, 2021 | 37.10 | 37.44 | 36.93 | 37.09 | 431,769 | -0.24(-0.65%) |
Feb 17, 2021 | 36.55 | 37.39 | 36.43 | 37.34 | 468,235 | +0.62(+1.69%) |
Feb 16, 2021 | 37.21 | 37.64 | 36.65 | 36.72 | 570,226 | -0.34(-0.91%) |
Feb 12, 2021 | 36.09 | 37.34 | 35.71 | 37.05 | 366,697 | +1.05(+2.92%) |
Feb 11, 2021 | 35.53 | 36.26 | 35.46 | 36.00 | 476,086 | +0.55(+1.56%) |
Feb 10, 2021 | 35.67 | 35.98 | 35.33 | 35.45 | 704,432 | -0.11(-0.32%) |
Feb 09, 2021 | 35.54 | 35.80 | 35.02 | 35.56 | 430,314 | +0.04(+0.11%) |
Feb 08, 2021 | 35.54 | 35.84 | 35.33 | 35.52 | 469,768 | +0.16(+0.45%) |
Feb 05, 2021 | 35.51 | 35.77 | 35.01 | 35.36 | 340,732 | +0.33(+0.94%) |
Feb 04, 2021 | 34.52 | 35.46 | 34.29 | 35.03 | 423,584 | +0.76(+2.22%) |
Feb 03, 2021 | 33.95 | 34.48 | 33.84 | 34.27 | 458,388 | +0.12(+0.36%) |
Feb 02, 2021 | 34.28 | 34.55 | 33.54 | 34.15 | 328,829 | +0.31(+0.92%) |
Feb 01, 2021 | 33.85 | 34.06 | 33.41 | 33.84 | 428,745 | +0.24(+0.73%) |
Jan 29, 2021 | 35.01 | 35.44 | 33.46 | 33.60 | 1,009,641 | -1.55(-4.41%) |
Jan 28, 2021 | 35.24 | 35.67 | 34.86 | 35.15 | 701,098 | +0.13(+0.38%) |
Jan 27, 2021 | 34.35 | 35.43 | 34.10 | 35.01 | 758,171 | +0.11(+0.32%) |
Jan 26, 2021 | 35.27 | 35.32 | 34.69 | 34.90 | 736,026 | +0.13(+0.38%) |
Jan 25, 2021 | 33.63 | 34.84 | 33.18 | 34.77 | 635,832 | +0.69(+2.01%) |
Jan 22, 2021 | 33.60 | 34.15 | 33.45 | 34.08 | 554,621 | -0.17(-0.49%) |
Jan 21, 2021 | 36.34 | 36.45 | 34.06 | 34.25 | 1,431,994 | -1.98(-5.47%) |
Jan 20, 2021 | 36.25 | 36.64 | 35.96 | 36.24 | 433,548 | +0.04(+0.10%) |
Jan 19, 2021 | 36.46 | 36.54 | 35.78 | 36.20 | 733,517 | +0.03(+0.08%) |
Jan 15, 2021 | 36.30 | 36.80 | 36.04 | 36.17 | 752,442 | -0.67(-1.81%) |
Jan 14, 2021 | 36.09 | 37.07 | 35.90 | 36.84 | 828,804 | +1.08(+3.02%) |
Jan 13, 2021 | 36.05 | 36.60 | 35.63 | 35.76 | 777,508 | -0.29(-0.81%) |
Jan 12, 2021 | 35.49 | 36.40 | 35.49 | 36.05 | 921,272 | +0.89(+2.54%) |
Jan 11, 2021 | 33.77 | 35.36 | 33.68 | 35.16 | 1,595,629 | +0.86(+2.49%) |
Jan 08, 2021 | 33.83 | 34.34 | 33.11 | 34.30 | 630,919 | +0.51(+1.50%) |
Jan 07, 2021 | 32.89 | 33.90 | 32.61 | 33.79 | 764,622 | +1.20(+3.69%) |
Jan 06, 2021 | 30.07 | 32.84 | 30.07 | 32.59 | 991,290 | +3.26(+11.12%) |
Jan 05, 2021 | 29.01 | 29.58 | 28.91 | 29.33 | 535,633 | +0.45(+1.56%) |