Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 42.42 | 43.01 | 42.34 | 42.58 | 201,758 | -0.02(-0.04%) |
Mar 30, 2021 | 42.95 | 42.95 | 42.34 | 42.60 | 119,667 | -0.50(-1.16%) |
Mar 29, 2021 | 42.72 | 43.44 | 42.56 | 43.09 | 102,400 | +0.25(+0.58%) |
Mar 26, 2021 | 42.41 | 43.05 | 42.03 | 42.85 | 93,363 | +0.53(+1.26%) |
Mar 25, 2021 | 42.03 | 42.78 | 41.59 | 42.31 | 103,885 | +0.26(+0.61%) |
Mar 24, 2021 | 42.17 | 42.93 | 41.75 | 42.05 | 177,853 | +0.19(+0.46%) |
Mar 23, 2021 | 41.55 | 42.21 | 41.52 | 41.86 | 120,237 | +0.06(+0.15%) |
Mar 22, 2021 | 42.43 | 42.43 | 41.55 | 41.79 | 176,669 | -0.81(-1.90%) |
Mar 19, 2021 | 41.98 | 42.65 | 41.56 | 42.61 | 495,553 | +0.65(+1.54%) |
Mar 18, 2021 | 41.55 | 42.12 | 41.39 | 41.96 | 95,276 | +0.24(+0.57%) |
Mar 17, 2021 | 42.24 | 42.42 | 41.50 | 41.72 | 112,634 | -0.65(-1.55%) |
Mar 16, 2021 | 41.92 | 42.38 | 41.57 | 42.38 | 111,263 | +0.27(+0.65%) |
Mar 15, 2021 | 41.65 | 42.14 | 41.31 | 42.10 | 115,534 | +0.30(+0.72%) |
Mar 12, 2021 | 41.14 | 41.89 | 40.95 | 41.80 | 99,219 | +0.75(+1.83%) |
Mar 11, 2021 | 41.26 | 41.37 | 40.63 | 41.05 | 142,156 | -0.43(-1.03%) |
Mar 10, 2021 | 40.27 | 41.73 | 40.00 | 41.48 | 191,304 | +1.36(+3.40%) |
Mar 09, 2021 | 39.94 | 40.49 | 39.85 | 40.12 | 100,649 | -0.09(-0.23%) |
Mar 08, 2021 | 39.65 | 40.38 | 39.13 | 40.21 | 163,313 | +0.67(+1.70%) |
Mar 05, 2021 | 38.87 | 39.72 | 38.21 | 39.53 | 182,606 | +1.18(+3.08%) |
Mar 04, 2021 | 38.65 | 39.53 | 38.09 | 38.35 | 137,693 | -0.15(-0.38%) |
Mar 03, 2021 | 38.04 | 38.78 | 37.66 | 38.50 | 119,977 | +0.58(+1.53%) |
Mar 02, 2021 | 38.10 | 38.32 | 37.46 | 37.92 | 114,735 | -0.16(-0.41%) |
Mar 01, 2021 | 37.98 | 38.32 | 37.69 | 38.08 | 128,400 | +0.71(+1.90%) |
Feb 26, 2021 | 38.15 | 38.43 | 37.31 | 37.37 | 154,738 | -0.78(-2.05%) |
Feb 25, 2021 | 39.18 | 39.18 | 38.07 | 38.15 | 96,820 | -0.49(-1.26%) |
Feb 24, 2021 | 38.44 | 39.15 | 38.00 | 38.64 | 161,878 | +0.41(+1.09%) |
Feb 23, 2021 | 38.38 | 39.18 | 38.13 | 38.23 | 167,057 | -0.06(-0.16%) |
Feb 22, 2021 | 38.35 | 38.59 | 37.59 | 38.29 | 145,023 | -0.31(-0.80%) |
Feb 19, 2021 | 38.54 | 38.73 | 38.33 | 38.59 | 103,881 | -0.07(-0.19%) |
Feb 18, 2021 | 38.78 | 39.15 | 38.62 | 38.67 | 116,681 | -0.09(-0.24%) |
Feb 17, 2021 | 38.23 | 39.37 | 38.17 | 38.76 | 179,756 | +0.77(+2.04%) |
Feb 16, 2021 | 38.82 | 38.82 | 37.58 | 37.99 | 205,904 | -0.90(-2.32%) |
Feb 12, 2021 | 38.68 | 38.93 | 38.28 | 38.89 | 135,328 | -0.02(-0.05%) |
Feb 11, 2021 | 39.15 | 39.16 | 38.53 | 38.91 | 151,193 | -0.01(-0.02%) |
Feb 10, 2021 | 38.69 | 39.05 | 38.33 | 38.92 | 102,441 | +0.23(+0.59%) |
Feb 09, 2021 | 38.60 | 38.76 | 37.99 | 38.69 | 92,222 | +0.26(+0.67%) |
Feb 08, 2021 | 38.57 | 38.59 | 38.03 | 38.43 | 122,869 | +0.18(+0.48%) |
Feb 05, 2021 | 38.09 | 38.36 | 37.78 | 38.25 | 111,845 | +0.37(+0.99%) |
Feb 04, 2021 | 37.43 | 38.21 | 37.06 | 37.88 | 127,531 | +0.31(+0.83%) |
Feb 03, 2021 | 37.43 | 37.65 | 36.78 | 37.56 | 129,301 | -0.06(-0.17%) |
Feb 02, 2021 | 37.09 | 37.94 | 36.71 | 37.63 | 149,812 | +0.95(+2.59%) |
Feb 01, 2021 | 36.28 | 37.03 | 35.97 | 36.68 | 138,888 | +0.41(+1.13%) |
Jan 29, 2021 | 36.56 | 36.96 | 36.13 | 36.27 | 152,228 | -0.65(-1.76%) |
Jan 28, 2021 | 36.35 | 37.67 | 36.21 | 36.92 | 219,898 | +0.73(+2.02%) |
Jan 27, 2021 | 37.26 | 37.44 | 35.96 | 36.18 | 292,584 | -1.34(-3.58%) |
Jan 26, 2021 | 38.36 | 38.44 | 37.48 | 37.53 | 143,110 | -0.76(-1.98%) |
Jan 25, 2021 | 37.63 | 38.32 | 37.38 | 38.29 | 153,695 | +0.27(+0.72%) |
Jan 22, 2021 | 37.46 | 38.12 | 37.20 | 38.01 | 154,417 | +0.33(+0.87%) |
Jan 21, 2021 | 37.66 | 37.95 | 37.42 | 37.68 | 122,510 | -0.14(-0.36%) |
Jan 20, 2021 | 37.60 | 38.17 | 37.43 | 37.82 | 128,071 | +0.16(+0.41%) |
Jan 19, 2021 | 38.72 | 38.72 | 37.58 | 37.67 | 132,541 | -0.70(-1.83%) |
Jan 15, 2021 | 38.27 | 38.68 | 38.06 | 38.37 | 168,535 | -0.25(-0.64%) |
Jan 14, 2021 | 39.21 | 39.21 | 38.42 | 38.62 | 89,820 | -0.37(-0.96%) |
Jan 13, 2021 | 38.50 | 39.11 | 38.42 | 38.99 | 115,698 | +0.36(+0.92%) |
Jan 12, 2021 | 38.38 | 38.78 | 38.25 | 38.63 | 95,270 | +0.14(+0.36%) |
Jan 11, 2021 | 38.58 | 39.11 | 38.21 | 38.50 | 100,041 | -0.49(-1.27%) |
Jan 08, 2021 | 39.29 | 39.29 | 38.52 | 38.99 | 169,738 | -0.23(-0.58%) |
Jan 07, 2021 | 39.91 | 39.95 | 39.11 | 39.22 | 108,545 | -0.60(-1.51%) |
Jan 06, 2021 | 38.26 | 40.19 | 38.21 | 39.82 | 164,057 | +1.91(+5.04%) |
Jan 05, 2021 | 38.11 | 38.65 | 37.43 | 37.91 | 97,594 | -0.21(-0.55%) |