Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 41.05 | 41.20 | 40.91 | 41.10 | 1,111,977 | +0.29(+0.71%) |
Mar 30, 2021 | 40.96 | 40.97 | 40.75 | 40.81 | 862,642 | -0.43(-1.05%) |
Mar 29, 2021 | 41.01 | 41.35 | 41.00 | 41.25 | 1,170,357 | +0.00(+0.00%) |
Mar 26, 2021 | 40.75 | 41.29 | 40.59 | 41.25 | 1,721,035 | +0.37(+0.92%) |
Mar 25, 2021 | 40.71 | 40.91 | 40.66 | 40.87 | 2,206,689 | +0.52(+1.30%) |
Mar 24, 2021 | 40.24 | 40.40 | 40.10 | 40.35 | 2,553,190 | +0.01(+0.02%) |
Mar 23, 2021 | 40.88 | 40.97 | 40.31 | 40.34 | 2,474,238 | -0.62(-1.52%) |
Mar 22, 2021 | 40.81 | 41.30 | 40.79 | 40.96 | 1,253,904 | -0.52(-1.26%) |
Mar 19, 2021 | 41.15 | 41.55 | 41.07 | 41.49 | 1,660,992 | +0.67(+1.65%) |
Mar 18, 2021 | 40.64 | 40.92 | 40.61 | 40.81 | 1,695,464 | -0.01(-0.02%) |
Mar 17, 2021 | 40.88 | 40.88 | 40.40 | 40.82 | 1,373,684 | -0.23(-0.57%) |
Mar 16, 2021 | 40.59 | 41.06 | 40.56 | 41.05 | 1,329,802 | +0.57(+1.42%) |
Mar 15, 2021 | 40.24 | 40.60 | 40.09 | 40.48 | 1,339,277 | +0.58(+1.46%) |
Mar 12, 2021 | 39.73 | 39.92 | 39.57 | 39.90 | 1,666,046 | +0.14(+0.36%) |
Mar 11, 2021 | 39.73 | 39.97 | 39.64 | 39.76 | 1,694,376 | -0.09(-0.23%) |
Mar 10, 2021 | 39.87 | 40.10 | 39.55 | 39.85 | 1,476,005 | +0.65(+1.65%) |
Mar 09, 2021 | 39.42 | 39.61 | 39.09 | 39.20 | 2,009,405 | +0.48(+1.24%) |
Mar 08, 2021 | 38.05 | 38.97 | 38.00 | 38.72 | 2,571,883 | +0.00(+0.00%) |
Mar 05, 2021 | 38.40 | 38.77 | 38.24 | 38.72 | 3,817,130 | +0.57(+1.50%) |
Mar 04, 2021 | 38.24 | 38.46 | 37.71 | 38.15 | 2,405,814 | +0.37(+0.97%) |
Mar 03, 2021 | 37.83 | 37.99 | 37.54 | 37.78 | 1,342,107 | -0.40(-1.04%) |
Mar 02, 2021 | 38.29 | 38.40 | 38.14 | 38.18 | 1,784,827 | +0.02(+0.07%) |
Mar 01, 2021 | 38.28 | 38.47 | 38.09 | 38.15 | 2,261,821 | +0.02(+0.04%) |
Feb 26, 2021 | 38.58 | 38.58 | 38.01 | 38.14 | 3,783,078 | +0.07(+0.20%) |
Feb 25, 2021 | 38.67 | 38.69 | 37.99 | 38.06 | 3,777,808 | -0.67(-1.74%) |
Feb 24, 2021 | 38.52 | 38.81 | 38.45 | 38.74 | 2,699,710 | +0.17(+0.43%) |
Feb 23, 2021 | 38.62 | 38.73 | 38.50 | 38.57 | 1,817,414 | +0.04(+0.11%) |
Feb 22, 2021 | 38.75 | 38.79 | 38.52 | 38.53 | 3,342,099 | -0.23(-0.60%) |
Feb 19, 2021 | 38.84 | 38.91 | 38.55 | 38.76 | 3,473,236 | -0.56(-1.42%) |
Feb 18, 2021 | 39.36 | 39.41 | 39.09 | 39.32 | 1,917,005 | -0.25(-0.63%) |
Feb 17, 2021 | 39.25 | 39.58 | 39.23 | 39.57 | 4,262,866 | +0.13(+0.34%) |
Feb 16, 2021 | 39.60 | 39.63 | 39.15 | 39.43 | 4,743,336 | -0.10(-0.25%) |
Feb 12, 2021 | 39.18 | 39.60 | 39.15 | 39.53 | 5,078,036 | -0.11(-0.27%) |
Feb 11, 2021 | 39.53 | 39.64 | 38.99 | 39.64 | 10,245,518 | -0.31(-0.77%) |
Feb 10, 2021 | 40.37 | 40.44 | 39.87 | 39.95 | 5,173,264 | -0.66(-1.62%) |
Feb 09, 2021 | 40.22 | 40.81 | 40.11 | 40.61 | 5,245,724 | +0.19(+0.47%) |
Feb 08, 2021 | 40.45 | 40.56 | 40.28 | 40.41 | 3,596,189 | +0.35(+0.87%) |
Feb 05, 2021 | 40.22 | 40.41 | 39.82 | 40.07 | 5,200,168 | +0.91(+2.31%) |
Feb 04, 2021 | 39.19 | 39.23 | 38.99 | 39.16 | 2,880,736 | +0.21(+0.53%) |
Feb 03, 2021 | 39.00 | 39.17 | 38.74 | 38.95 | 6,323,310 | -0.33(-0.85%) |
Feb 02, 2021 | 39.58 | 39.68 | 39.15 | 39.28 | 7,343,317 | -0.27(-0.69%) |
Feb 01, 2021 | 39.52 | 39.68 | 39.23 | 39.56 | 3,359,910 | +0.32(+0.83%) |
Jan 29, 2021 | 39.43 | 39.57 | 38.69 | 39.23 | 4,831,126 | -0.30(-0.76%) |
Jan 28, 2021 | 39.64 | 39.94 | 39.48 | 39.53 | 4,010,266 | +0.20(+0.51%) |
Jan 27, 2021 | 40.54 | 40.54 | 39.33 | 39.33 | 2,826,838 | -1.51(-3.70%) |
Jan 26, 2021 | 41.21 | 41.24 | 40.70 | 40.85 | 3,126,076 | -0.40(-0.97%) |
Jan 25, 2021 | 41.00 | 41.26 | 40.87 | 41.25 | 2,476,704 | -0.05(-0.12%) |
Jan 22, 2021 | 41.09 | 41.57 | 41.02 | 41.30 | 3,729,051 | +0.04(+0.10%) |
Jan 21, 2021 | 41.44 | 41.45 | 40.96 | 41.25 | 6,281,082 | -0.22(-0.54%) |
Jan 20, 2021 | 41.46 | 41.61 | 41.35 | 41.48 | 5,403,906 | -0.50(-1.19%) |
Jan 19, 2021 | 42.32 | 42.32 | 41.70 | 41.98 | 3,190,422 | +0.93(+2.27%) |
Jan 15, 2021 | 40.87 | 41.30 | 40.51 | 41.05 | 2,509,658 | +0.30(+0.73%) |
Jan 14, 2021 | 40.51 | 41.05 | 40.41 | 40.75 | 2,239,136 | +0.82(+2.06%) |
Jan 13, 2021 | 40.02 | 40.21 | 39.92 | 39.92 | 4,610,361 | -0.26(-0.64%) |
Jan 12, 2021 | 40.09 | 40.27 | 39.79 | 40.18 | 3,953,041 | +0.25(+0.62%) |
Jan 11, 2021 | 39.91 | 40.22 | 39.87 | 39.93 | 3,336,083 | -0.33(-0.83%) |
Jan 08, 2021 | 40.02 | 40.28 | 39.74 | 40.27 | 5,420,366 | +0.30(+0.75%) |
Jan 07, 2021 | 39.79 | 39.97 | 39.64 | 39.97 | 4,550,261 | +0.07(+0.17%) |
Jan 06, 2021 | 39.98 | 40.54 | 39.85 | 39.90 | 4,956,300 | -0.61(-1.50%) |
Jan 05, 2021 | 40.38 | 40.65 | 40.06 | 40.51 | 1,148,265 | -0.01(-0.02%) |