Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 42.25 | 42.30 | 41.83 | 41.92 | 81,715 | -0.12(-0.29%) |
Mar 30, 2021 | 42.05 | 42.14 | 41.83 | 42.04 | 78,392 | +0.03(+0.07%) |
Mar 29, 2021 | 42.18 | 42.55 | 41.86 | 42.01 | 89,117 | -0.20(-0.47%) |
Mar 26, 2021 | 41.51 | 42.27 | 41.42 | 42.21 | 109,050 | +1.07(+2.60%) |
Mar 25, 2021 | 40.26 | 41.22 | 40.05 | 41.14 | 95,966 | +0.67(+1.66%) |
Mar 24, 2021 | 40.58 | 41.12 | 40.34 | 40.47 | 87,831 | +0.25(+0.61%) |
Mar 23, 2021 | 41.08 | 41.08 | 40.07 | 40.22 | 203,688 | -1.03(-2.50%) |
Mar 22, 2021 | 41.31 | 41.41 | 40.97 | 41.25 | 102,920 | -0.06(-0.14%) |
Mar 19, 2021 | 41.46 | 41.56 | 40.82 | 41.31 | 98,177 | -0.21(-0.52%) |
Mar 18, 2021 | 41.75 | 42.21 | 41.43 | 41.53 | 67,763 | -0.26(-0.63%) |
Mar 17, 2021 | 41.41 | 41.85 | 41.22 | 41.79 | 140,523 | +0.46(+1.12%) |
Mar 16, 2021 | 41.79 | 41.79 | 41.13 | 41.33 | 90,853 | -0.44(-1.06%) |
Mar 15, 2021 | 41.86 | 41.86 | 41.27 | 41.77 | 139,216 | -0.02(-0.04%) |
Mar 12, 2021 | 41.67 | 41.79 | 41.51 | 41.79 | 81,483 | +0.19(+0.45%) |
Mar 11, 2021 | 41.82 | 41.90 | 41.54 | 41.60 | 201,433 | +0.25(+0.62%) |
Mar 10, 2021 | 40.86 | 41.63 | 40.77 | 41.35 | 107,014 | +0.75(+1.84%) |
Mar 09, 2021 | 40.75 | 40.92 | 40.35 | 40.60 | 128,332 | +0.21(+0.51%) |
Mar 08, 2021 | 39.94 | 40.90 | 39.90 | 40.39 | 189,586 | +0.60(+1.52%) |
Mar 05, 2021 | 39.29 | 39.83 | 38.43 | 39.79 | 122,383 | +0.97(+2.50%) |
Mar 04, 2021 | 39.60 | 39.72 | 38.13 | 38.82 | 278,665 | -0.83(-2.09%) |
Mar 03, 2021 | 39.87 | 40.15 | 39.60 | 39.65 | 123,749 | -0.27(-0.69%) |
Mar 02, 2021 | 39.92 | 40.28 | 39.84 | 39.92 | 154,945 | +0.16(+0.40%) |
Mar 01, 2021 | 39.34 | 39.93 | 39.34 | 39.76 | 99,259 | +1.07(+2.76%) |
Feb 26, 2021 | 39.15 | 39.20 | 38.46 | 38.69 | 68,979 | -0.54(-1.37%) |
Feb 25, 2021 | 40.27 | 40.27 | 39.09 | 39.23 | 125,723 | -1.02(-2.53%) |
Feb 24, 2021 | 39.85 | 40.33 | 39.73 | 40.25 | 165,935 | +0.50(+1.26%) |
Feb 23, 2021 | 39.80 | 39.85 | 38.86 | 39.75 | 86,768 | +0.03(+0.07%) |
Feb 22, 2021 | 39.52 | 39.93 | 39.43 | 39.72 | 99,800 | +0.21(+0.53%) |
Feb 19, 2021 | 38.98 | 39.65 | 38.98 | 39.52 | 49,377 | +0.78(+2.02%) |
Feb 18, 2021 | 38.98 | 39.01 | 38.60 | 38.73 | 57,368 | -0.37(-0.94%) |
Feb 17, 2021 | 39.13 | 39.15 | 38.67 | 39.10 | 147,862 | -0.05(-0.13%) |
Feb 16, 2021 | 39.48 | 39.48 | 39.08 | 39.15 | 67,154 | -0.05(-0.14%) |
Feb 12, 2021 | 38.81 | 39.20 | 38.79 | 39.20 | 41,642 | +0.41(+1.06%) |
Feb 11, 2021 | 38.90 | 38.98 | 38.44 | 38.79 | 71,051 | +0.05(+0.14%) |
Feb 10, 2021 | 39.10 | 39.13 | 38.53 | 38.74 | 44,761 | -0.05(-0.13%) |
Feb 09, 2021 | 39.09 | 39.09 | 38.69 | 38.79 | 123,309 | -0.25(-0.65%) |
Feb 08, 2021 | 38.90 | 39.11 | 38.90 | 39.04 | 125,003 | +0.44(+1.15%) |
Feb 05, 2021 | 38.35 | 38.64 | 38.30 | 38.60 | 98,330 | +0.61(+1.62%) |
Feb 04, 2021 | 38.00 | 38.06 | 37.67 | 37.99 | 72,308 | -0.02(-0.05%) |
Feb 03, 2021 | 38.04 | 38.15 | 37.85 | 38.01 | 127,795 | +0.10(+0.27%) |
Feb 02, 2021 | 37.75 | 38.08 | 37.65 | 37.90 | 124,408 | +0.42(+1.13%) |
Feb 01, 2021 | 37.25 | 37.56 | 36.84 | 37.48 | 1,025,978 | +0.57(+1.53%) |
Jan 29, 2021 | 37.66 | 37.67 | 36.73 | 36.91 | 56,052 | -0.74(-1.96%) |
Jan 28, 2021 | 37.43 | 37.78 | 37.37 | 37.65 | 49,254 | +0.64(+1.73%) |
Jan 27, 2021 | 37.56 | 37.56 | 36.59 | 37.00 | 160,721 | -1.15(-3.02%) |
Jan 26, 2021 | 38.92 | 38.92 | 38.15 | 38.16 | 73,415 | -0.55(-1.41%) |
Jan 25, 2021 | 38.76 | 38.83 | 38.05 | 38.70 | 252,355 | -0.25(-0.63%) |
Jan 22, 2021 | 38.69 | 39.00 | 38.58 | 38.95 | 65,059 | -0.13(-0.34%) |
Jan 21, 2021 | 39.68 | 39.70 | 39.07 | 39.08 | 90,871 | -0.60(-1.52%) |
Jan 20, 2021 | 39.78 | 39.78 | 39.53 | 39.68 | 145,062 | +0.12(+0.31%) |
Jan 19, 2021 | 39.75 | 39.75 | 39.39 | 39.56 | 196,955 | +0.17(+0.43%) |
Jan 15, 2021 | 39.77 | 39.77 | 38.97 | 39.39 | 58,383 | -0.61(-1.53%) |
Jan 14, 2021 | 40.25 | 40.29 | 39.96 | 40.01 | 73,206 | -0.10(-0.26%) |
Jan 13, 2021 | 40.63 | 40.65 | 39.98 | 40.11 | 105,374 | -0.50(-1.23%) |
Jan 12, 2021 | 40.09 | 40.69 | 39.93 | 40.61 | 102,663 | +0.55(+1.37%) |
Jan 11, 2021 | 39.51 | 40.20 | 39.26 | 40.06 | 300,010 | +0.00(+0.00%) |
Jan 08, 2021 | 40.48 | 40.49 | 39.56 | 40.06 | 203,124 | -0.26(-0.66%) |
Jan 07, 2021 | 40.37 | 40.54 | 40.15 | 40.33 | 147,233 | +0.28(+0.71%) |
Jan 06, 2021 | 38.81 | 40.31 | 38.81 | 40.04 | 142,447 | +1.70(+4.43%) |
Jan 05, 2021 | 37.46 | 38.49 | 37.46 | 38.34 | 47,789 | +0.88(+2.34%) |