Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 41.44 | 41.92 | 40.84 | 41.58 | 1,395,161 | +0.07(+0.16%) |
Mar 30, 2021 | 41.65 | 41.91 | 41.41 | 41.51 | 1,435,089 | -0.06(-0.14%) |
Mar 29, 2021 | 42.11 | 42.48 | 40.99 | 41.57 | 970,561 | -0.64(-1.51%) |
Mar 26, 2021 | 42.03 | 42.61 | 41.70 | 42.20 | 900,567 | +0.53(+1.27%) |
Mar 25, 2021 | 40.61 | 41.74 | 40.27 | 41.67 | 1,130,765 | +0.84(+2.05%) |
Mar 24, 2021 | 41.04 | 41.75 | 40.83 | 40.83 | 815,338 | -0.17(-0.42%) |
Mar 23, 2021 | 41.15 | 41.60 | 40.83 | 41.01 | 664,001 | -0.11(-0.26%) |
Mar 22, 2021 | 40.28 | 41.18 | 40.10 | 41.11 | 998,539 | +0.63(+1.55%) |
Mar 19, 2021 | 41.99 | 41.99 | 40.37 | 40.49 | 1,697,507 | -1.36(-3.25%) |
Mar 18, 2021 | 42.64 | 42.76 | 41.78 | 41.84 | 1,448,181 | -1.03(-2.40%) |
Mar 17, 2021 | 42.28 | 43.07 | 41.79 | 42.88 | 1,007,463 | +0.56(+1.32%) |
Mar 16, 2021 | 43.38 | 43.38 | 42.21 | 42.32 | 1,238,073 | -0.88(-2.03%) |
Mar 15, 2021 | 42.40 | 43.63 | 42.01 | 43.19 | 1,074,076 | +1.08(+2.56%) |
Mar 12, 2021 | 40.77 | 42.14 | 40.68 | 42.11 | 1,460,554 | +1.56(+3.85%) |
Mar 11, 2021 | 40.27 | 40.80 | 40.03 | 40.55 | 1,634,293 | +0.42(+1.06%) |
Mar 10, 2021 | 40.56 | 40.93 | 39.63 | 40.13 | 2,933,801 | -0.41(-1.02%) |
Mar 09, 2021 | 40.77 | 41.13 | 40.32 | 40.54 | 1,582,257 | -0.21(-0.52%) |
Mar 08, 2021 | 40.62 | 41.68 | 40.20 | 40.76 | 663,623 | +0.45(+1.12%) |
Mar 05, 2021 | 39.67 | 40.39 | 38.53 | 40.30 | 1,621,499 | +0.83(+2.10%) |
Mar 04, 2021 | 40.69 | 40.81 | 39.24 | 39.48 | 1,076,456 | -1.05(-2.59%) |
Mar 03, 2021 | 40.35 | 40.72 | 39.89 | 40.53 | 1,039,653 | +0.17(+0.43%) |
Mar 02, 2021 | 39.88 | 40.53 | 39.46 | 40.35 | 745,156 | +0.33(+0.82%) |
Mar 01, 2021 | 40.24 | 40.87 | 40.02 | 40.02 | 891,873 | +0.58(+1.46%) |
Feb 26, 2021 | 39.85 | 40.50 | 39.27 | 39.45 | 1,409,155 | -0.38(-0.94%) |
Feb 25, 2021 | 40.83 | 41.42 | 39.40 | 39.82 | 2,036,509 | -1.21(-2.96%) |
Feb 24, 2021 | 41.79 | 41.88 | 40.81 | 41.04 | 2,290,175 | -0.75(-1.80%) |
Feb 23, 2021 | 42.61 | 43.74 | 41.67 | 41.79 | 1,489,583 | -0.90(-2.10%) |
Feb 22, 2021 | 41.19 | 42.88 | 40.98 | 42.68 | 951,065 | +1.45(+3.53%) |
Feb 19, 2021 | 41.06 | 41.46 | 40.57 | 41.23 | 1,053,933 | +0.36(+0.87%) |
Feb 18, 2021 | 41.12 | 41.44 | 40.82 | 40.87 | 405,511 | -0.39(-0.96%) |
Feb 17, 2021 | 41.64 | 41.64 | 41.00 | 41.27 | 608,248 | -0.37(-0.88%) |
Feb 16, 2021 | 41.90 | 42.09 | 41.25 | 41.63 | 952,141 | -0.22(-0.53%) |
Feb 12, 2021 | 42.02 | 42.33 | 41.59 | 41.85 | 512,741 | -0.38(-0.89%) |
Feb 11, 2021 | 41.44 | 42.23 | 41.31 | 42.23 | 925,265 | +0.82(+1.98%) |
Feb 10, 2021 | 41.41 | 42.53 | 41.27 | 41.41 | 1,256,139 | +0.23(+0.56%) |
Feb 09, 2021 | 41.18 | 41.54 | 40.80 | 41.18 | 1,044,601 | +0.13(+0.30%) |
Feb 08, 2021 | 41.46 | 41.49 | 40.90 | 41.06 | 450,769 | -0.25(-0.61%) |
Feb 05, 2021 | 41.06 | 41.48 | 40.70 | 41.31 | 504,953 | +0.53(+1.30%) |
Feb 04, 2021 | 41.12 | 41.53 | 40.70 | 40.78 | 1,096,729 | -0.26(-0.63%) |
Feb 03, 2021 | 40.17 | 41.17 | 39.74 | 41.04 | 619,624 | +0.65(+1.60%) |
Feb 02, 2021 | 40.67 | 40.87 | 40.09 | 40.39 | 963,974 | -0.13(-0.31%) |
Feb 01, 2021 | 39.74 | 40.54 | 38.96 | 40.52 | 755,230 | +0.88(+2.21%) |
Jan 29, 2021 | 39.72 | 40.35 | 39.18 | 39.64 | 734,326 | -0.33(-0.82%) |
Jan 28, 2021 | 39.08 | 40.25 | 39.05 | 39.97 | 776,107 | +0.87(+2.22%) |
Jan 27, 2021 | 39.47 | 39.73 | 38.96 | 39.10 | 767,215 | -0.65(-1.65%) |
Jan 26, 2021 | 40.05 | 40.31 | 39.27 | 39.76 | 1,287,154 | -0.05(-0.12%) |
Jan 25, 2021 | 39.52 | 40.41 | 39.04 | 39.80 | 1,097,434 | +0.10(+0.24%) |
Jan 22, 2021 | 40.11 | 40.16 | 39.24 | 39.71 | 1,789,507 | -0.63(-1.56%) |
Jan 21, 2021 | 40.51 | 40.62 | 39.73 | 40.34 | 738,328 | -0.37(-0.91%) |
Jan 20, 2021 | 40.27 | 41.02 | 40.08 | 40.71 | 834,025 | +0.51(+1.28%) |
Jan 19, 2021 | 41.20 | 41.20 | 40.02 | 40.19 | 542,361 | -0.77(-1.88%) |
Jan 15, 2021 | 41.11 | 41.50 | 40.54 | 40.96 | 1,080,635 | -0.08(-0.19%) |
Jan 14, 2021 | 40.47 | 41.43 | 39.81 | 41.04 | 1,390,512 | +0.83(+2.06%) |
Jan 13, 2021 | 39.63 | 40.43 | 39.63 | 40.21 | 390,256 | +0.72(+1.83%) |
Jan 12, 2021 | 39.41 | 39.57 | 38.76 | 39.49 | 932,331 | -0.02(-0.05%) |
Jan 11, 2021 | 39.79 | 40.18 | 39.26 | 39.51 | 313,334 | -0.62(-1.54%) |
Jan 08, 2021 | 40.26 | 40.75 | 39.79 | 40.13 | 618,031 | -0.07(-0.17%) |
Jan 07, 2021 | 39.85 | 40.46 | 39.23 | 40.19 | 866,820 | +0.31(+0.79%) |
Jan 06, 2021 | 39.18 | 40.15 | 39.13 | 39.88 | 1,225,840 | +0.74(+1.90%) |
Jan 05, 2021 | 39.15 | 39.72 | 39.10 | 39.14 | 926,828 | +0.04(+0.10%) |