Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 39.68 | 39.83 | 39.68 | 39.77 | 1,953 | +0.00(+0.01%) |
Mar 30, 2021 | 39.78 | 39.86 | 39.76 | 39.76 | 5,937 | -0.11(-0.26%) |
Mar 29, 2021 | 39.95 | 39.95 | 39.87 | 39.87 | 3,454 | -0.10(-0.26%) |
Mar 26, 2021 | 39.96 | 39.99 | 39.96 | 39.97 | 5,400 | -0.06(-0.15%) |
Mar 25, 2021 | 40.05 | 40.11 | 39.99 | 40.03 | 4,232 | +0.00(+0.00%) |
Mar 24, 2021 | 40.15 | 40.15 | 40.03 | 40.03 | 2,023 | -0.03(-0.08%) |
Mar 23, 2021 | 39.89 | 40.09 | 39.89 | 40.06 | 7,422 | +0.07(+0.19%) |
Mar 22, 2021 | 39.93 | 40.08 | 39.90 | 39.99 | 2,535 | +0.10(+0.26%) |
Mar 19, 2021 | 39.76 | 40.00 | 39.76 | 39.88 | 2,600 | -0.05(-0.13%) |
Mar 18, 2021 | 40.01 | 40.04 | 39.79 | 39.94 | 1,990 | +0.07(+0.17%) |
Mar 17, 2021 | 39.97 | 39.97 | 39.80 | 39.87 | 4,906 | +0.06(+0.16%) |
Mar 16, 2021 | 39.88 | 39.90 | 39.80 | 39.81 | 16,395 | -0.01(-0.03%) |
Mar 15, 2021 | 39.85 | 39.85 | 39.62 | 39.82 | 2,236 | +0.00(+0.00%) |
Mar 12, 2021 | 39.89 | 39.89 | 39.72 | 39.82 | 2,000 | -0.01(-0.03%) |
Mar 11, 2021 | 39.75 | 39.95 | 39.72 | 39.83 | 7,233 | +0.18(+0.46%) |
Mar 10, 2021 | 39.55 | 39.72 | 39.50 | 39.64 | 5,405 | -0.03(-0.07%) |
Mar 09, 2021 | 39.81 | 39.81 | 39.60 | 39.67 | 2,225 | +0.32(+0.81%) |
Mar 08, 2021 | 39.65 | 39.83 | 39.35 | 39.35 | 12,024 | -0.34(-0.85%) |
Mar 05, 2021 | 39.38 | 39.70 | 39.36 | 39.69 | 13,700 | +0.21(+0.54%) |
Mar 04, 2021 | 39.70 | 39.70 | 39.47 | 39.47 | 4,360 | -0.15(-0.37%) |
Mar 03, 2021 | 39.71 | 39.75 | 39.59 | 39.62 | 5,022 | +0.01(+0.01%) |
Mar 02, 2021 | 39.74 | 39.78 | 39.61 | 39.62 | 6,291 | -0.10(-0.26%) |
Mar 01, 2021 | 39.60 | 39.73 | 39.60 | 39.72 | 832 | +0.07(+0.18%) |
Feb 26, 2021 | 39.47 | 39.68 | 39.45 | 39.65 | 9,400 | +0.26(+0.66%) |
Feb 25, 2021 | 39.60 | 39.64 | 39.38 | 39.39 | 6,576 | -0.22(-0.55%) |
Feb 24, 2021 | 39.66 | 39.66 | 39.58 | 39.60 | 4,802 | -0.02(-0.04%) |
Feb 23, 2021 | 39.77 | 39.81 | 38.62 | 39.62 | 36,616 | -0.20(-0.49%) |
Feb 22, 2021 | 39.91 | 39.96 | 39.77 | 39.81 | 10,065 | -0.19(-0.47%) |
Feb 19, 2021 | 40.10 | 40.14 | 40.00 | 40.00 | 15,400 | -0.12(-0.31%) |
Feb 18, 2021 | 40.15 | 40.15 | 40.12 | 40.13 | 10,519 | -0.09(-0.24%) |
Feb 17, 2021 | 40.24 | 40.24 | 40.19 | 40.22 | 3,437 | -0.06(-0.15%) |
Feb 16, 2021 | 40.13 | 40.51 | 40.11 | 40.28 | 29,571 | +0.17(+0.44%) |
Feb 12, 2021 | 40.12 | 40.18 | 40.00 | 40.11 | 2,500 | +0.23(+0.58%) |
Feb 11, 2021 | 39.91 | 39.91 | 39.87 | 39.88 | 3,176 | +0.08(+0.19%) |
Feb 10, 2021 | 39.75 | 39.92 | 39.73 | 39.80 | 4,196 | +0.27(+0.68%) |
Feb 09, 2021 | 39.71 | 39.81 | 39.53 | 39.53 | 6,607 | -0.19(-0.47%) |
Feb 08, 2021 | 39.74 | 39.81 | 39.72 | 39.72 | 8,396 | +0.02(+0.05%) |
Feb 05, 2021 | 39.66 | 39.77 | 39.66 | 39.70 | 784,000 | +0.04(+0.09%) |
Feb 04, 2021 | 39.66 | 39.68 | 39.65 | 39.66 | 2,123 | +0.02(+0.04%) |
Feb 03, 2021 | 39.65 | 39.65 | 39.65 | 39.65 | 0 | -0.06(-0.14%) |
Feb 02, 2021 | 39.70 | 39.70 | 39.70 | 39.70 | 38 | +0.10(+0.25%) |
Feb 01, 2021 | 39.60 | 39.60 | 39.60 | 39.60 | 8 | +0.18(+0.45%) |
Jan 29, 2021 | 39.42 | 39.42 | 39.42 | 39.42 | 0 | -0.00(-0.01%) |
Jan 28, 2021 | 39.43 | 39.43 | 39.43 | 39.43 | 10 | +0.19(+0.47%) |
Jan 27, 2021 | 39.38 | 39.38 | 39.24 | 39.24 | 310 | -0.28(-0.72%) |
Jan 26, 2021 | 39.52 | 39.52 | 39.52 | 39.52 | 0 | -0.12(-0.30%) |
Jan 25, 2021 | 39.64 | 39.64 | 39.64 | 39.64 | 0 | -0.04(-0.10%) |
Jan 22, 2021 | 39.74 | 39.74 | 39.69 | 39.69 | 100 | +0.02(+0.04%) |
Jan 21, 2021 | 39.67 | 39.67 | 39.67 | 39.67 | 2 | -0.01(-0.03%) |
Jan 20, 2021 | 39.78 | 39.78 | 39.65 | 39.68 | 2,310 | +0.19(+0.49%) |
Jan 19, 2021 | 39.49 | 39.49 | 39.49 | 39.49 | 28 | +0.09(+0.23%) |
Jan 15, 2021 | 39.40 | 39.40 | 39.40 | 39.40 | 100 | -0.01(-0.02%) |
Jan 14, 2021 | 39.41 | 39.41 | 39.41 | 39.41 | 0 | +0.01(+0.01%) |
Jan 13, 2021 | 39.40 | 39.40 | 39.40 | 39.40 | 0 | -0.17(-0.42%) |
Jan 12, 2021 | 39.57 | 39.57 | 39.57 | 39.57 | 0 | +0.10(+0.24%) |
Jan 11, 2021 | 39.47 | 39.47 | 39.47 | 39.47 | 50 | -0.16(-0.39%) |
Jan 08, 2021 | 39.73 | 39.76 | 39.63 | 39.63 | 3,400 | +0.17(+0.42%) |
Jan 07, 2021 | 39.27 | 39.46 | 39.27 | 39.46 | 800 | +0.14(+0.35%) |
Jan 06, 2021 | 39.33 | 39.33 | 39.33 | 39.33 | 75 | +0.05(+0.14%) |
Jan 05, 2021 | 39.27 | 39.27 | 39.27 | 39.27 | 0 | +0.16(+0.40%) |