Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 39.29 | 39.88 | 39.26 | 39.62 | 950,160 | +0.24(+0.61%) |
Mar 30, 2021 | 39.03 | 39.59 | 38.75 | 39.38 | 413,420 | +0.07(+0.18%) |
Mar 29, 2021 | 39.24 | 39.71 | 39.01 | 39.31 | 471,643 | -0.36(-0.91%) |
Mar 26, 2021 | 39.79 | 39.97 | 39.16 | 39.67 | 299,800 | +0.19(+0.48%) |
Mar 25, 2021 | 38.75 | 39.73 | 38.27 | 39.48 | 586,141 | +0.63(+1.62%) |
Mar 24, 2021 | 39.69 | 40.26 | 38.84 | 38.85 | 526,249 | -0.58(-1.47%) |
Mar 23, 2021 | 39.26 | 40.12 | 39.24 | 39.43 | 531,996 | -0.14(-0.35%) |
Mar 22, 2021 | 39.44 | 39.87 | 39.25 | 39.57 | 480,735 | -0.14(-0.35%) |
Mar 19, 2021 | 39.83 | 40.29 | 39.26 | 39.71 | 1,222,000 | -0.12(-0.30%) |
Mar 18, 2021 | 41.20 | 41.31 | 39.75 | 39.83 | 487,544 | -1.36(-3.30%) |
Mar 17, 2021 | 40.66 | 41.21 | 40.32 | 41.19 | 1,169,028 | +0.12(+0.29%) |
Mar 16, 2021 | 41.35 | 42.03 | 40.73 | 41.07 | 599,294 | -0.35(-0.85%) |
Mar 15, 2021 | 39.31 | 41.45 | 39.06 | 41.42 | 896,268 | +2.10(+5.34%) |
Mar 12, 2021 | 39.54 | 39.66 | 39.00 | 39.32 | 1,047,700 | +0.05(+0.13%) |
Mar 11, 2021 | 39.01 | 39.70 | 38.66 | 39.27 | 3,282,089 | +0.28(+0.72%) |
Mar 10, 2021 | 39.59 | 39.85 | 38.99 | 38.99 | 1,259,446 | -0.41(-1.04%) |
Mar 09, 2021 | 39.55 | 40.15 | 39.14 | 39.40 | 621,284 | +0.58(+1.49%) |
Mar 08, 2021 | 38.39 | 39.92 | 38.11 | 38.82 | 2,052,900 | +0.62(+1.62%) |
Mar 05, 2021 | 39.07 | 39.29 | 36.99 | 38.20 | 2,072,700 | -0.26(-0.68%) |
Mar 04, 2021 | 39.71 | 39.99 | 38.31 | 38.46 | 1,370,150 | -1.35(-3.39%) |
Mar 03, 2021 | 41.33 | 41.37 | 39.81 | 39.81 | 1,028,263 | -1.11(-2.71%) |
Mar 02, 2021 | 40.18 | 41.54 | 39.91 | 40.92 | 3,502,952 | +0.68(+1.69%) |
Mar 01, 2021 | 39.05 | 40.72 | 38.90 | 40.24 | 1,719,315 | +2.89(+7.74%) |
Feb 26, 2021 | 38.72 | 39.07 | 37.00 | 37.35 | 2,124,700 | -1.70(-4.35%) |
Feb 25, 2021 | 39.85 | 40.07 | 38.89 | 39.05 | 1,854,366 | -0.76(-1.91%) |
Feb 24, 2021 | 39.42 | 39.87 | 38.86 | 39.81 | 1,910,185 | +0.81(+2.08%) |
Feb 23, 2021 | 38.32 | 39.39 | 37.97 | 39.00 | 2,603,451 | +0.93(+2.44%) |
Feb 22, 2021 | 38.59 | 39.05 | 37.75 | 38.07 | 1,499,634 | -0.91(-2.33%) |
Feb 19, 2021 | 38.77 | 39.41 | 38.62 | 38.98 | 2,721,600 | +0.44(+1.14%) |
Feb 18, 2021 | 38.76 | 39.30 | 38.44 | 38.54 | 1,776,180 | -0.28(-0.72%) |
Feb 17, 2021 | 38.50 | 39.23 | 38.09 | 38.82 | 6,168,296 | +0.15(+0.39%) |
Feb 16, 2021 | 38.60 | 39.14 | 38.10 | 38.67 | 1,421,220 | +0.44(+1.15%) |
Feb 12, 2021 | 38.16 | 38.56 | 37.88 | 38.23 | 1,327,400 | +0.07(+0.18%) |
Feb 11, 2021 | 39.06 | 39.29 | 37.61 | 38.16 | 1,553,434 | -0.82(-2.10%) |
Feb 10, 2021 | 40.37 | 40.54 | 38.81 | 38.98 | 1,064,858 | -1.26(-3.13%) |
Feb 09, 2021 | 40.86 | 41.18 | 40.20 | 40.24 | 695,511 | -0.54(-1.32%) |
Feb 08, 2021 | 41.29 | 41.47 | 40.61 | 40.78 | 795,860 | -0.33(-0.80%) |
Feb 05, 2021 | 41.42 | 41.75 | 40.78 | 41.11 | 334,200 | +0.13(+0.32%) |
Feb 04, 2021 | 40.17 | 41.24 | 40.15 | 40.98 | 437,185 | +0.89(+2.22%) |
Feb 03, 2021 | 40.52 | 40.73 | 39.75 | 40.09 | 343,678 | -0.47(-1.16%) |
Feb 02, 2021 | 39.44 | 40.73 | 39.05 | 40.56 | 670,572 | +1.60(+4.11%) |
Feb 01, 2021 | 38.22 | 39.32 | 38.00 | 38.96 | 654,809 | +0.97(+2.55%) |
Jan 29, 2021 | 39.60 | 39.66 | 37.74 | 37.99 | 942,900 | -1.99(-4.98%) |
Jan 28, 2021 | 39.63 | 40.65 | 39.35 | 39.98 | 1,137,165 | +0.10(+0.25%) |
Jan 27, 2021 | 40.66 | 40.80 | 39.15 | 39.88 | 1,121,865 | -1.52(-3.67%) |
Jan 26, 2021 | 42.40 | 42.40 | 41.34 | 41.40 | 332,847 | -0.65(-1.55%) |
Jan 25, 2021 | 41.54 | 42.41 | 41.23 | 42.05 | 600,128 | +0.45(+1.08%) |
Jan 22, 2021 | 42.03 | 42.67 | 41.29 | 41.60 | 660,100 | -0.65(-1.54%) |
Jan 21, 2021 | 41.97 | 42.54 | 40.75 | 42.25 | 842,313 | +0.40(+0.96%) |
Jan 20, 2021 | 42.40 | 43.16 | 41.78 | 41.85 | 930,885 | -0.44(-1.04%) |
Jan 19, 2021 | 42.93 | 43.13 | 42.08 | 42.29 | 480,382 | -0.46(-1.08%) |
Jan 15, 2021 | 42.36 | 43.00 | 42.02 | 42.75 | 318,800 | -0.11(-0.26%) |
Jan 14, 2021 | 43.50 | 43.52 | 42.56 | 42.86 | 325,437 | -0.33(-0.76%) |
Jan 13, 2021 | 44.10 | 44.38 | 43.10 | 43.19 | 263,678 | -1.05(-2.37%) |
Jan 12, 2021 | 44.87 | 45.03 | 44.18 | 44.24 | 221,647 | -0.48(-1.07%) |
Jan 11, 2021 | 45.01 | 45.47 | 44.54 | 44.72 | 318,638 | -0.88(-1.93%) |
Jan 08, 2021 | 45.92 | 46.57 | 45.44 | 45.60 | 372,400 | +0.13(+0.29%) |
Jan 07, 2021 | 43.36 | 45.87 | 43.36 | 45.47 | 597,928 | +2.16(+4.99%) |
Jan 06, 2021 | 42.95 | 43.43 | 42.48 | 43.31 | 696,999 | +0.87(+2.05%) |
Jan 05, 2021 | 43.26 | 43.64 | 42.40 | 42.44 | 373,581 | -0.68(-1.58%) |