Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 40.35 | 40.40 | 39.72 | 39.93 | 1,357,545 | -0.50(-1.24%) |
Mar 30, 2021 | 39.69 | 40.45 | 39.54 | 40.43 | 1,154,235 | +0.75(+1.90%) |
Mar 29, 2021 | 40.16 | 40.59 | 39.27 | 39.67 | 1,235,280 | -0.65(-1.61%) |
Mar 26, 2021 | 39.54 | 40.34 | 39.31 | 40.32 | 937,815 | +0.84(+2.13%) |
Mar 25, 2021 | 38.72 | 39.60 | 38.09 | 39.48 | 1,725,837 | +0.78(+2.02%) |
Mar 24, 2021 | 39.16 | 39.98 | 38.65 | 38.70 | 1,286,083 | -0.16(-0.41%) |
Mar 23, 2021 | 40.10 | 40.57 | 38.64 | 38.86 | 1,588,117 | -1.68(-4.14%) |
Mar 22, 2021 | 40.97 | 41.07 | 40.02 | 40.54 | 1,722,619 | -0.40(-0.97%) |
Mar 19, 2021 | 40.71 | 41.31 | 40.32 | 40.94 | 3,351,262 | -0.19(-0.46%) |
Mar 18, 2021 | 41.07 | 42.33 | 40.93 | 41.13 | 1,650,049 | -0.15(-0.37%) |
Mar 17, 2021 | 40.81 | 41.45 | 40.69 | 41.28 | 1,900,324 | +0.48(+1.18%) |
Mar 16, 2021 | 40.64 | 40.88 | 40.31 | 40.80 | 1,546,462 | -0.05(-0.12%) |
Mar 15, 2021 | 40.48 | 40.87 | 39.81 | 40.84 | 2,083,768 | +0.30(+0.73%) |
Mar 12, 2021 | 40.43 | 40.65 | 40.18 | 40.55 | 1,625,645 | +0.38(+0.95%) |
Mar 11, 2021 | 40.25 | 40.62 | 39.83 | 40.16 | 2,575,270 | -0.08(-0.21%) |
Mar 10, 2021 | 40.36 | 40.82 | 40.16 | 40.25 | 3,614,688 | -0.09(-0.23%) |
Mar 09, 2021 | 40.55 | 41.30 | 40.22 | 40.34 | 3,398,348 | -0.24(-0.58%) |
Mar 08, 2021 | 39.96 | 41.48 | 39.80 | 40.58 | 2,247,079 | +1.00(+2.53%) |
Mar 05, 2021 | 38.29 | 39.79 | 37.80 | 39.58 | 2,563,990 | +1.80(+4.77%) |
Mar 04, 2021 | 37.88 | 38.51 | 37.12 | 37.78 | 3,130,883 | -0.20(-0.52%) |
Mar 03, 2021 | 37.65 | 38.95 | 37.59 | 37.98 | 2,188,510 | +0.37(+0.98%) |
Mar 02, 2021 | 37.89 | 38.20 | 37.43 | 37.61 | 1,849,324 | -0.43(-1.14%) |
Mar 01, 2021 | 37.87 | 38.44 | 37.50 | 38.04 | 2,196,534 | +0.89(+2.39%) |
Feb 26, 2021 | 37.59 | 37.91 | 37.00 | 37.15 | 3,315,853 | -0.17(-0.45%) |
Feb 25, 2021 | 37.58 | 37.93 | 36.97 | 37.32 | 2,790,769 | -0.39(-1.03%) |
Feb 24, 2021 | 36.16 | 37.82 | 36.16 | 37.71 | 1,414,446 | +1.36(+3.74%) |
Feb 23, 2021 | 36.76 | 36.84 | 35.99 | 36.35 | 1,689,295 | -0.42(-1.15%) |
Feb 22, 2021 | 36.24 | 37.43 | 35.86 | 36.78 | 2,470,574 | +0.19(+0.52%) |
Feb 19, 2021 | 37.19 | 37.19 | 35.01 | 36.59 | 2,961,549 | +0.17(+0.47%) |
Feb 18, 2021 | 35.62 | 37.43 | 34.95 | 36.42 | 3,385,216 | +1.73(+4.98%) |
Feb 17, 2021 | 35.34 | 35.34 | 34.27 | 34.69 | 1,379,299 | -0.64(-1.82%) |
Feb 16, 2021 | 35.14 | 35.78 | 35.06 | 35.33 | 2,096,484 | +0.51(+1.46%) |
Feb 12, 2021 | 35.10 | 35.55 | 34.34 | 34.83 | 2,407,935 | -0.41(-1.15%) |
Feb 11, 2021 | 35.66 | 35.66 | 34.76 | 35.23 | 1,034,532 | -0.25(-0.72%) |
Feb 10, 2021 | 35.34 | 35.67 | 35.10 | 35.49 | 1,156,870 | +0.21(+0.59%) |
Feb 09, 2021 | 36.22 | 36.22 | 35.24 | 35.28 | 990,561 | -0.79(-2.20%) |
Feb 08, 2021 | 35.85 | 36.30 | 35.73 | 36.07 | 1,403,525 | +0.31(+0.87%) |
Feb 05, 2021 | 35.87 | 36.15 | 35.69 | 35.76 | 705,534 | +0.19(+0.53%) |
Feb 04, 2021 | 34.74 | 35.68 | 34.72 | 35.57 | 1,020,796 | +0.82(+2.36%) |
Feb 03, 2021 | 34.29 | 34.93 | 34.16 | 34.75 | 1,145,310 | +0.41(+1.20%) |
Feb 02, 2021 | 34.04 | 34.52 | 34.00 | 34.34 | 1,392,136 | +0.42(+1.24%) |
Feb 01, 2021 | 33.53 | 34.11 | 33.10 | 33.92 | 2,013,713 | +0.82(+2.48%) |
Jan 29, 2021 | 34.12 | 34.54 | 33.00 | 33.10 | 2,404,648 | -1.21(-3.52%) |
Jan 28, 2021 | 34.03 | 35.02 | 33.88 | 34.31 | 2,465,010 | +0.64(+1.91%) |
Jan 27, 2021 | 33.99 | 34.27 | 32.82 | 33.66 | 2,622,828 | -1.00(-2.88%) |
Jan 26, 2021 | 35.49 | 35.49 | 34.59 | 34.66 | 1,090,312 | -0.30(-0.86%) |
Jan 25, 2021 | 35.13 | 35.30 | 33.96 | 34.97 | 1,571,414 | -0.08(-0.22%) |
Jan 22, 2021 | 35.36 | 35.36 | 34.65 | 35.04 | 1,248,971 | -0.43(-1.22%) |
Jan 21, 2021 | 35.39 | 35.64 | 35.04 | 35.48 | 2,558,210 | +0.01(+0.03%) |
Jan 20, 2021 | 35.18 | 35.65 | 34.82 | 35.47 | 1,823,315 | +0.42(+1.21%) |
Jan 19, 2021 | 35.66 | 36.16 | 34.86 | 35.04 | 1,721,504 | -0.66(-1.85%) |
Jan 15, 2021 | 36.54 | 36.69 | 35.55 | 35.70 | 2,144,167 | -1.15(-3.12%) |
Jan 14, 2021 | 37.31 | 37.46 | 36.78 | 36.85 | 1,571,931 | -0.27(-0.74%) |
Jan 13, 2021 | 37.28 | 37.45 | 36.78 | 37.13 | 1,739,473 | -0.43(-1.16%) |
Jan 12, 2021 | 35.91 | 37.77 | 35.66 | 37.56 | 2,768,501 | +1.75(+4.90%) |
Jan 11, 2021 | 35.83 | 36.31 | 35.53 | 35.81 | 1,619,092 | -0.41(-1.12%) |
Jan 08, 2021 | 35.99 | 36.34 | 35.66 | 36.21 | 1,943,904 | +0.23(+0.63%) |
Jan 07, 2021 | 34.99 | 36.08 | 34.81 | 35.99 | 3,915,301 | +0.99(+2.83%) |
Jan 06, 2021 | 33.62 | 35.48 | 33.59 | 34.99 | 2,240,032 | +1.80(+5.43%) |
Jan 05, 2021 | 32.83 | 33.54 | 32.59 | 33.19 | 3,233,465 | +0.44(+1.35%) |