Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 37.14 | 38.28 | 36.71 | 37.70 | 431,429 | +0.66(+1.78%) |
Mar 30, 2021 | 37.02 | 37.46 | 36.26 | 37.04 | 314,604 | -1.12(-2.94%) |
Mar 29, 2021 | 38.34 | 38.60 | 36.88 | 38.16 | 315,468 | -0.53(-1.37%) |
Mar 26, 2021 | 38.37 | 38.71 | 37.99 | 38.69 | 241,825 | +0.26(+0.68%) |
Mar 25, 2021 | 37.79 | 38.75 | 37.77 | 38.43 | 268,317 | +0.10(+0.26%) |
Mar 24, 2021 | 39.11 | 39.45 | 38.25 | 38.33 | 320,131 | -0.33(-0.85%) |
Mar 23, 2021 | 41.02 | 41.20 | 38.63 | 38.66 | 406,819 | -2.72(-6.57%) |
Mar 22, 2021 | 41.29 | 42.07 | 41.25 | 41.38 | 295,937 | -0.52(-1.24%) |
Mar 19, 2021 | 42.05 | 42.26 | 40.89 | 41.90 | 975,624 | -0.01(-0.02%) |
Mar 18, 2021 | 42.02 | 42.79 | 41.42 | 41.91 | 425,639 | -0.91(-2.13%) |
Mar 17, 2021 | 41.03 | 43.33 | 40.82 | 42.82 | 512,391 | +1.49(+3.61%) |
Mar 16, 2021 | 42.05 | 42.05 | 41.14 | 41.33 | 296,394 | -0.73(-1.74%) |
Mar 15, 2021 | 40.46 | 42.09 | 40.34 | 42.06 | 422,610 | +2.07(+5.18%) |
Mar 12, 2021 | 38.17 | 40.01 | 38.04 | 39.99 | 359,235 | +0.39(+0.98%) |
Mar 11, 2021 | 39.63 | 40.11 | 39.05 | 39.60 | 440,975 | +0.37(+0.94%) |
Mar 10, 2021 | 38.97 | 39.54 | 38.30 | 39.23 | 442,517 | +0.29(+0.74%) |
Mar 09, 2021 | 39.01 | 40.03 | 38.69 | 38.94 | 373,854 | +1.28(+3.40%) |
Mar 08, 2021 | 38.77 | 39.17 | 37.65 | 37.66 | 523,303 | -1.43(-3.66%) |
Mar 05, 2021 | 39.14 | 39.44 | 37.20 | 39.09 | 520,425 | -0.08(-0.20%) |
Mar 04, 2021 | 39.77 | 40.40 | 38.26 | 39.17 | 727,074 | -1.05(-2.61%) |
Mar 03, 2021 | 41.03 | 41.06 | 39.54 | 40.22 | 409,509 | -1.58(-3.78%) |
Mar 02, 2021 | 40.71 | 42.25 | 40.55 | 41.80 | 398,725 | +1.30(+3.21%) |
Mar 01, 2021 | 43.05 | 43.27 | 40.38 | 40.50 | 488,003 | -1.55(-3.69%) |
Feb 26, 2021 | 43.06 | 43.79 | 41.35 | 42.05 | 679,822 | -2.66(-5.95%) |
Feb 25, 2021 | 45.37 | 46.54 | 43.88 | 44.71 | 517,786 | -1.33(-2.89%) |
Feb 24, 2021 | 43.20 | 46.70 | 42.78 | 46.04 | 601,724 | +2.44(+5.60%) |
Feb 23, 2021 | 42.95 | 43.68 | 41.77 | 43.60 | 478,200 | -0.12(-0.27%) |
Feb 22, 2021 | 41.89 | 44.15 | 41.39 | 43.72 | 711,879 | +2.71(+6.61%) |
Feb 19, 2021 | 41.29 | 41.49 | 40.75 | 41.01 | 356,421 | +0.41(+1.01%) |
Feb 18, 2021 | 40.75 | 41.40 | 39.92 | 40.60 | 461,827 | +0.20(+0.50%) |
Feb 17, 2021 | 41.15 | 41.15 | 40.05 | 40.40 | 546,971 | -1.17(-2.81%) |
Feb 16, 2021 | 41.99 | 42.69 | 41.30 | 41.57 | 297,735 | -0.79(-1.86%) |
Feb 12, 2021 | 42.36 | 42.36 | 42.36 | 0 | +0.79(+1.90%) | |
Feb 11, 2021 | 42.43 | 42.69 | 41.33 | 41.57 | 272,607 | -0.67(-1.59%) |
Feb 10, 2021 | 42.55 | 42.88 | 41.96 | 42.24 | 416,710 | +0.24(+0.57%) |
Feb 09, 2021 | 42.81 | 42.82 | 41.61 | 42.00 | 320,634 | -0.39(-0.92%) |
Feb 08, 2021 | 41.83 | 42.86 | 41.55 | 42.39 | 449,172 | +1.49(+3.64%) |
Feb 05, 2021 | 40.79 | 41.31 | 39.93 | 40.90 | 437,089 | +0.35(+0.86%) |
Feb 04, 2021 | 39.01 | 40.63 | 38.70 | 40.55 | 621,891 | +0.31(+0.77%) |
Feb 03, 2021 | 41.15 | 41.34 | 39.92 | 40.24 | 506,733 | -0.06(-0.15%) |
Feb 02, 2021 | 43.99 | 44.00 | 40.25 | 40.30 | 1,021,109 | -6.49(-13.87%) |
Feb 01, 2021 | 47.74 | 50.70 | 45.08 | 46.79 | 1,941,857 | +5.42(+13.10%) |
Jan 29, 2021 | 43.36 | 43.53 | 41.19 | 41.37 | 986,162 | +1.31(+3.27%) |
Jan 28, 2021 | 39.50 | 41.09 | 38.18 | 40.06 | 1,293,904 | +4.06(+11.28%) |
Jan 27, 2021 | 37.49 | 37.55 | 35.81 | 36.00 | 798,222 | -1.92(-5.06%) |
Jan 26, 2021 | 38.04 | 38.49 | 37.60 | 37.92 | 320,447 | -0.03(-0.08%) |
Jan 25, 2021 | 38.85 | 38.98 | 37.69 | 37.95 | 367,612 | -0.47(-1.22%) |
Jan 22, 2021 | 37.63 | 38.94 | 37.51 | 38.42 | 359,290 | -0.54(-1.39%) |
Jan 21, 2021 | 40.09 | 40.50 | 38.57 | 38.96 | 558,812 | -1.28(-3.18%) |
Jan 20, 2021 | 37.94 | 40.45 | 37.80 | 40.24 | 1,135,796 | +2.64(+7.02%) |
Jan 19, 2021 | 38.18 | 38.66 | 37.23 | 37.60 | 556,772 | -0.01(-0.03%) |
Jan 18, 2021 | 37.61 | 37.88 | 37.27 | 37.61 | 161,644 | +0.25(+0.67%) |
Jan 15, 2021 | 38.94 | 39.22 | 37.34 | 37.36 | 591,610 | -2.04(-5.18%) |
Jan 14, 2021 | 40.75 | 41.19 | 39.08 | 39.40 | 739,906 | -1.27(-3.12%) |
Jan 13, 2021 | 42.54 | 42.97 | 40.60 | 40.67 | 884,286 | -2.56(-5.92%) |
Jan 12, 2021 | 43.62 | 43.69 | 42.31 | 43.23 | 720,354 | -0.49(-1.12%) |
Jan 11, 2021 | 44.33 | 44.71 | 43.70 | 43.72 | 618,748 | -1.31(-2.91%) |
Jan 08, 2021 | 46.96 | 47.10 | 44.19 | 45.03 | 907,566 | -3.50(-7.21%) |
Jan 07, 2021 | 48.42 | 49.13 | 47.85 | 48.53 | 340,777 | +0.32(+0.66%) |
Jan 06, 2021 | 48.22 | 48.38 | 46.95 | 48.21 | 401,914 | -0.16(-0.33%) |
Jan 05, 2021 | 48.04 | 48.65 | 46.63 | 48.37 | 652,691 | +0.62(+1.30%) |