Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 41.72 | 42.89 | 41.72 | 42.29 | 313,450 | +0.34(+0.80%) |
Mar 30, 2021 | 41.21 | 42.20 | 40.94 | 41.95 | 301,443 | +0.39(+0.94%) |
Mar 29, 2021 | 42.47 | 42.90 | 41.39 | 41.56 | 304,716 | -0.93(-2.18%) |
Mar 26, 2021 | 41.75 | 42.54 | 41.49 | 42.49 | 461,275 | +2.37(+5.91%) |
Mar 25, 2021 | 40.19 | 40.35 | 39.41 | 40.12 | 330,683 | -0.02(-0.05%) |
Mar 24, 2021 | 41.59 | 42.02 | 40.13 | 40.14 | 253,689 | -1.05(-2.54%) |
Mar 23, 2021 | 42.41 | 42.74 | 41.07 | 41.18 | 251,120 | -1.31(-3.07%) |
Mar 22, 2021 | 42.20 | 42.91 | 42.12 | 42.49 | 176,597 | +0.39(+0.93%) |
Mar 19, 2021 | 41.04 | 42.39 | 41.04 | 42.09 | 920,155 | +0.76(+1.83%) |
Mar 18, 2021 | 42.56 | 42.78 | 41.26 | 41.34 | 348,170 | -1.68(-3.90%) |
Mar 17, 2021 | 42.72 | 43.33 | 42.05 | 43.02 | 244,191 | +0.20(+0.47%) |
Mar 16, 2021 | 43.29 | 43.47 | 42.75 | 42.81 | 210,064 | -0.76(-1.74%) |
Mar 15, 2021 | 43.42 | 43.76 | 43.19 | 43.57 | 241,381 | -0.05(-0.11%) |
Mar 12, 2021 | 43.72 | 43.77 | 43.13 | 43.62 | 178,904 | -0.09(-0.20%) |
Mar 11, 2021 | 43.13 | 43.91 | 42.95 | 43.71 | 231,336 | +0.66(+1.54%) |
Mar 10, 2021 | 42.15 | 43.13 | 41.74 | 43.04 | 194,685 | +0.60(+1.40%) |
Mar 09, 2021 | 42.63 | 43.37 | 42.31 | 42.45 | 237,779 | +0.49(+1.17%) |
Mar 08, 2021 | 41.85 | 42.29 | 41.24 | 41.96 | 246,255 | +0.10(+0.23%) |
Mar 05, 2021 | 41.31 | 41.98 | 40.44 | 41.86 | 288,935 | +1.25(+3.07%) |
Mar 04, 2021 | 40.60 | 41.35 | 39.99 | 40.62 | 431,025 | +0.12(+0.31%) |
Mar 03, 2021 | 41.24 | 41.40 | 40.43 | 40.49 | 262,697 | -0.65(-1.59%) |
Mar 02, 2021 | 41.89 | 41.90 | 41.13 | 41.14 | 199,096 | -0.71(-1.70%) |
Mar 01, 2021 | 41.23 | 42.04 | 40.52 | 41.85 | 295,444 | +1.03(+2.52%) |
Feb 26, 2021 | 42.35 | 42.39 | 40.74 | 40.83 | 427,620 | -1.21(-2.89%) |
Feb 25, 2021 | 43.47 | 43.76 | 41.95 | 42.04 | 343,863 | -1.36(-3.13%) |
Feb 24, 2021 | 42.40 | 43.47 | 42.10 | 43.40 | 391,564 | +0.75(+1.75%) |
Feb 23, 2021 | 42.05 | 42.74 | 41.04 | 42.65 | 439,222 | +0.32(+0.74%) |
Feb 22, 2021 | 42.72 | 43.09 | 42.20 | 42.34 | 460,019 | -0.66(-1.53%) |
Feb 19, 2021 | 42.94 | 43.80 | 42.55 | 43.00 | 468,244 | +0.06(+0.13%) |
Feb 18, 2021 | 42.00 | 43.19 | 41.52 | 42.94 | 377,198 | +0.74(+1.74%) |
Feb 17, 2021 | 41.84 | 42.33 | 40.79 | 42.20 | 293,850 | +0.33(+0.78%) |
Feb 16, 2021 | 41.45 | 41.96 | 41.45 | 41.88 | 294,134 | +0.39(+0.94%) |
Feb 12, 2021 | 41.31 | 41.86 | 41.07 | 41.49 | 290,403 | +0.16(+0.39%) |
Feb 11, 2021 | 41.30 | 41.95 | 41.00 | 41.32 | 452,364 | +0.13(+0.32%) |
Feb 10, 2021 | 41.20 | 41.53 | 40.75 | 41.19 | 295,623 | -0.01(-0.02%) |
Feb 09, 2021 | 41.02 | 41.48 | 40.58 | 41.20 | 285,470 | +0.30(+0.72%) |
Feb 08, 2021 | 40.93 | 41.00 | 40.22 | 40.90 | 235,064 | +0.41(+1.02%) |
Feb 05, 2021 | 40.70 | 40.96 | 40.20 | 40.49 | 193,218 | +0.09(+0.21%) |
Feb 04, 2021 | 39.84 | 40.46 | 39.66 | 40.41 | 210,693 | +0.76(+1.90%) |
Feb 03, 2021 | 38.75 | 39.74 | 38.26 | 39.65 | 313,353 | +0.90(+2.32%) |
Feb 02, 2021 | 39.01 | 39.11 | 38.47 | 38.75 | 264,345 | +0.14(+0.37%) |
Feb 01, 2021 | 38.58 | 39.01 | 38.15 | 38.61 | 253,647 | +0.20(+0.52%) |
Jan 29, 2021 | 39.24 | 39.35 | 38.30 | 38.41 | 412,277 | -0.92(-2.33%) |
Jan 28, 2021 | 40.94 | 41.05 | 39.20 | 39.33 | 387,562 | -1.25(-3.09%) |
Jan 27, 2021 | 40.34 | 41.30 | 39.99 | 40.58 | 416,791 | -0.59(-1.44%) |
Jan 26, 2021 | 41.10 | 41.66 | 40.65 | 41.17 | 326,548 | +0.25(+0.61%) |
Jan 25, 2021 | 40.56 | 40.97 | 40.00 | 40.92 | 303,614 | +0.80(+2.00%) |
Jan 22, 2021 | 39.75 | 40.28 | 39.22 | 40.12 | 312,163 | +0.31(+0.77%) |
Jan 21, 2021 | 40.10 | 40.20 | 39.42 | 39.81 | 405,008 | -0.19(-0.48%) |
Jan 20, 2021 | 41.05 | 41.42 | 39.83 | 40.00 | 568,635 | -0.72(-1.76%) |
Jan 19, 2021 | 42.25 | 42.37 | 40.36 | 40.72 | 788,059 | -1.47(-3.49%) |
Jan 15, 2021 | 45.16 | 45.85 | 41.83 | 42.19 | 1,126,047 | -4.46(-9.57%) |
Jan 14, 2021 | 45.84 | 47.06 | 45.54 | 46.66 | 740,776 | +1.28(+2.82%) |
Jan 13, 2021 | 45.71 | 45.71 | 45.05 | 45.38 | 344,225 | -0.22(-0.48%) |
Jan 12, 2021 | 46.12 | 46.59 | 45.13 | 45.60 | 263,693 | +0.32(+0.70%) |
Jan 11, 2021 | 45.08 | 45.78 | 44.73 | 45.28 | 280,572 | +0.06(+0.13%) |
Jan 08, 2021 | 45.10 | 45.88 | 44.83 | 45.22 | 241,026 | +0.07(+0.15%) |
Jan 07, 2021 | 45.09 | 45.35 | 44.66 | 45.16 | 201,594 | +0.08(+0.17%) |
Jan 06, 2021 | 43.07 | 45.45 | 42.82 | 45.08 | 569,533 | +2.13(+4.96%) |
Jan 05, 2021 | 42.77 | 43.31 | 41.46 | 42.95 | 191,622 | +0.42(+0.99%) |