Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 41.74 | 41.96 | 41.73 | 41.96 | 52,323 | +0.29(+0.68%) |
Mar 30, 2021 | 41.70 | 41.73 | 41.65 | 41.68 | 10,779 | -0.08(-0.20%) |
Mar 29, 2021 | 41.65 | 41.77 | 41.65 | 41.76 | 36,442 | +0.01(+0.02%) |
Mar 26, 2021 | 41.69 | 41.75 | 41.60 | 41.75 | 10,734 | +0.13(+0.31%) |
Mar 25, 2021 | 41.59 | 41.67 | 41.52 | 41.62 | 6,763 | +0.05(+0.11%) |
Mar 24, 2021 | 41.59 | 41.68 | 41.56 | 41.58 | 73,623 | +0.08(+0.20%) |
Mar 23, 2021 | 41.41 | 41.55 | 41.41 | 41.49 | 7,667 | +0.02(+0.04%) |
Mar 22, 2021 | 41.31 | 41.54 | 41.31 | 41.48 | 68,367 | +0.16(+0.40%) |
Mar 19, 2021 | 41.25 | 41.37 | 41.17 | 41.31 | 20,514 | +0.05(+0.11%) |
Mar 18, 2021 | 41.38 | 41.38 | 41.24 | 41.27 | 16,763 | -0.22(-0.53%) |
Mar 17, 2021 | 41.32 | 41.53 | 41.32 | 41.49 | 14,683 | +0.02(+0.05%) |
Mar 16, 2021 | 41.45 | 41.57 | 41.45 | 41.46 | 7,962 | -0.08(-0.20%) |
Mar 15, 2021 | 41.50 | 41.59 | 41.50 | 41.55 | 9,898 | -0.02(-0.06%) |
Mar 12, 2021 | 41.53 | 41.62 | 41.53 | 41.57 | 13,477 | -0.11(-0.27%) |
Mar 11, 2021 | 41.69 | 41.75 | 41.64 | 41.69 | 8,135 | +0.16(+0.37%) |
Mar 10, 2021 | 41.45 | 41.56 | 41.42 | 41.53 | 9,812 | +0.10(+0.23%) |
Mar 09, 2021 | 41.51 | 41.56 | 41.39 | 41.44 | 9,929 | +0.09(+0.22%) |
Mar 08, 2021 | 41.63 | 41.66 | 41.34 | 41.34 | 481,124 | -0.32(-0.77%) |
Mar 05, 2021 | 41.50 | 41.69 | 41.50 | 41.66 | 27,551 | +0.14(+0.35%) |
Mar 04, 2021 | 41.85 | 41.87 | 41.51 | 41.52 | 37,460 | -0.17(-0.40%) |
Mar 03, 2021 | 41.82 | 41.85 | 41.69 | 41.69 | 20,852 | -0.15(-0.36%) |
Mar 02, 2021 | 41.86 | 41.91 | 41.80 | 41.84 | 13,378 | -0.04(-0.10%) |
Mar 01, 2021 | 41.76 | 41.92 | 41.72 | 41.88 | 87,534 | +0.36(+0.86%) |
Feb 26, 2021 | 41.78 | 41.78 | 41.52 | 41.52 | 54,698 | -0.16(-0.38%) |
Feb 25, 2021 | 41.96 | 41.96 | 41.68 | 41.68 | 12,471 | -0.33(-0.77%) |
Feb 24, 2021 | 41.87 | 42.15 | 41.87 | 42.01 | 23,690 | -0.04(-0.10%) |
Feb 23, 2021 | 41.87 | 42.06 | 41.85 | 42.05 | 39,276 | +0.08(+0.18%) |
Feb 22, 2021 | 42.02 | 42.09 | 41.96 | 41.97 | 40,286 | -0.08(-0.19%) |
Feb 19, 2021 | 42.13 | 42.13 | 41.98 | 42.05 | 30,880 | +0.02(+0.04%) |
Feb 18, 2021 | 42.13 | 42.13 | 41.76 | 42.04 | 144,564 | -0.11(-0.27%) |
Feb 17, 2021 | 42.13 | 42.18 | 42.10 | 42.15 | 18,005 | +0.00(+0.00%) |
Feb 16, 2021 | 42.19 | 42.21 | 42.14 | 42.15 | 7,878 | -0.11(-0.25%) |
Feb 12, 2021 | 42.14 | 42.26 | 42.14 | 42.26 | 16,277 | +0.09(+0.22%) |
Feb 11, 2021 | 42.16 | 42.22 | 42.15 | 42.16 | 8,577 | -0.01(-0.03%) |
Feb 10, 2021 | 42.20 | 42.20 | 42.10 | 42.18 | 11,673 | +0.01(+0.02%) |
Feb 09, 2021 | 42.19 | 42.21 | 42.15 | 42.17 | 19,861 | -0.03(-0.08%) |
Feb 08, 2021 | 42.18 | 42.23 | 42.17 | 42.20 | 28,625 | +0.05(+0.12%) |
Feb 05, 2021 | 42.23 | 42.23 | 42.12 | 42.15 | 104,370 | +0.08(+0.18%) |
Feb 04, 2021 | 42.07 | 42.12 | 42.06 | 42.08 | 13,721 | +0.09(+0.20%) |
Feb 03, 2021 | 41.98 | 42.02 | 41.97 | 41.99 | 9,140 | +0.02(+0.06%) |
Feb 02, 2021 | 41.84 | 41.97 | 41.84 | 41.97 | 6,409 | +0.15(+0.35%) |
Feb 01, 2021 | 41.82 | 41.89 | 41.71 | 41.82 | 10,462 | +0.07(+0.17%) |
Jan 29, 2021 | 41.84 | 41.87 | 41.72 | 41.75 | 8,412 | -0.04(-0.08%) |
Jan 28, 2021 | 41.84 | 41.95 | 41.79 | 41.79 | 14,522 | +0.10(+0.24%) |
Jan 27, 2021 | 41.81 | 41.84 | 41.67 | 41.69 | 27,818 | -0.14(-0.34%) |
Jan 26, 2021 | 41.82 | 41.89 | 41.82 | 41.83 | 8,278 | -0.07(-0.16%) |
Jan 25, 2021 | 41.84 | 41.89 | 41.69 | 41.89 | 193,993 | +0.01(+0.02%) |
Jan 22, 2021 | 41.85 | 41.90 | 41.81 | 41.89 | 34,973 | -0.03(-0.08%) |
Jan 21, 2021 | 41.92 | 41.94 | 41.87 | 41.92 | 12,277 | -0.01(-0.02%) |
Jan 20, 2021 | 41.89 | 41.93 | 41.88 | 41.93 | 11,711 | +0.12(+0.28%) |
Jan 19, 2021 | 41.84 | 41.86 | 41.79 | 41.81 | 17,153 | +0.07(+0.18%) |
Jan 15, 2021 | 41.74 | 41.81 | 41.71 | 41.74 | 27,882 | -0.03(-0.08%) |
Jan 14, 2021 | 41.81 | 42.55 | 41.71 | 41.77 | 53,294 | +0.01(+0.02%) |
Jan 13, 2021 | 41.65 | 41.79 | 41.65 | 41.76 | 17,796 | +0.04(+0.10%) |
Jan 12, 2021 | 41.67 | 41.72 | 41.61 | 41.72 | 11,034 | +0.03(+0.08%) |
Jan 11, 2021 | 41.74 | 41.78 | 41.65 | 41.69 | 10,598 | -0.18(-0.44%) |
Jan 08, 2021 | 41.80 | 41.87 | 41.76 | 41.87 | 7,090 | +0.04(+0.10%) |
Jan 07, 2021 | 41.83 | 41.92 | 41.78 | 41.83 | 7,896 | +0.08(+0.19%) |
Jan 06, 2021 | 41.81 | 41.90 | 41.75 | 41.75 | 11,110 | -0.05(-0.13%) |
Jan 05, 2021 | 41.82 | 41.84 | 41.74 | 41.80 | 4,615 | +0.02(+0.04%) |