Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 38.80 | 38.83 | 38.76 | 38.80 | 329,211 | +0.02(+0.05%) |
Mar 30, 2021 | 38.79 | 38.83 | 38.72 | 38.78 | 301,009 | +0.02(+0.05%) |
Mar 29, 2021 | 38.99 | 38.99 | 38.71 | 38.76 | 223,832 | -0.04(-0.10%) |
Mar 26, 2021 | 38.77 | 38.82 | 38.73 | 38.80 | 330,500 | +0.05(+0.13%) |
Mar 25, 2021 | 38.75 | 38.80 | 38.71 | 38.75 | 410,733 | +0.02(+0.05%) |
Mar 24, 2021 | 38.78 | 38.81 | 38.72 | 38.73 | 348,042 | -0.02(-0.05%) |
Mar 23, 2021 | 38.70 | 38.82 | 38.69 | 38.75 | 510,248 | -0.03(-0.08%) |
Mar 22, 2021 | 38.65 | 38.82 | 38.58 | 38.78 | 329,342 | +0.14(+0.36%) |
Mar 19, 2021 | 38.73 | 38.82 | 38.51 | 38.64 | 788,600 | -0.12(-0.31%) |
Mar 18, 2021 | 38.77 | 38.78 | 38.71 | 38.76 | 278,452 | +0.01(+0.03%) |
Mar 17, 2021 | 38.73 | 38.83 | 38.71 | 38.75 | 219,949 | -0.04(-0.10%) |
Mar 16, 2021 | 38.79 | 38.84 | 38.62 | 38.79 | 378,254 | -0.03(-0.08%) |
Mar 15, 2021 | 38.73 | 38.84 | 38.66 | 38.82 | 404,674 | +0.03(+0.08%) |
Mar 12, 2021 | 38.76 | 38.80 | 38.66 | 38.79 | 291,700 | +0.03(+0.08%) |
Mar 11, 2021 | 38.70 | 38.80 | 38.62 | 38.76 | 391,003 | +0.09(+0.23%) |
Mar 10, 2021 | 38.46 | 38.75 | 38.46 | 38.67 | 402,466 | +0.15(+0.39%) |
Mar 09, 2021 | 38.62 | 38.68 | 38.50 | 38.52 | 478,800 | -0.06(-0.16%) |
Mar 08, 2021 | 38.55 | 38.71 | 38.50 | 38.58 | 551,858 | +0.04(+0.10%) |
Mar 05, 2021 | 38.28 | 38.71 | 38.28 | 38.54 | 433,100 | +0.02(+0.05%) |
Mar 04, 2021 | 38.56 | 38.67 | 38.40 | 38.52 | 929,726 | -0.04(-0.10%) |
Mar 03, 2021 | 38.65 | 38.72 | 38.51 | 38.56 | 673,823 | -0.03(-0.08%) |
Mar 02, 2021 | 38.66 | 38.75 | 38.59 | 38.59 | 1,065,612 | -0.17(-0.44%) |
Mar 01, 2021 | 38.65 | 38.81 | 38.61 | 38.76 | 465,744 | +0.21(+0.54%) |
Feb 26, 2021 | 38.66 | 38.68 | 38.47 | 38.55 | 914,600 | -0.06(-0.16%) |
Feb 25, 2021 | 38.68 | 38.80 | 38.57 | 38.61 | 346,597 | -0.06(-0.16%) |
Feb 24, 2021 | 38.70 | 38.80 | 38.65 | 38.67 | 241,031 | +0.01(+0.03%) |
Feb 23, 2021 | 38.80 | 38.81 | 38.60 | 38.66 | 488,389 | -0.09(-0.23%) |
Feb 22, 2021 | 38.75 | 38.84 | 38.72 | 38.75 | 375,711 | +0.02(+0.05%) |
Feb 19, 2021 | 38.72 | 38.82 | 38.68 | 38.73 | 436,600 | +0.06(+0.16%) |
Feb 18, 2021 | 38.73 | 38.79 | 38.64 | 38.67 | 416,811 | -0.08(-0.21%) |
Feb 17, 2021 | 38.74 | 38.83 | 38.66 | 38.75 | 667,672 | -0.08(-0.21%) |
Feb 16, 2021 | 38.85 | 38.88 | 38.78 | 38.83 | 346,270 | +0.00(+0.00%) |
Feb 12, 2021 | 38.73 | 38.90 | 38.73 | 38.83 | 417,800 | +0.01(+0.03%) |
Feb 11, 2021 | 38.78 | 38.86 | 38.66 | 38.82 | 390,074 | +0.03(+0.08%) |
Feb 10, 2021 | 38.79 | 38.85 | 38.69 | 38.79 | 395,634 | +0.02(+0.05%) |
Feb 09, 2021 | 38.73 | 38.89 | 38.55 | 38.77 | 1,361,731 | +0.00(+0.00%) |
Feb 08, 2021 | 38.84 | 38.89 | 38.70 | 38.77 | 489,494 | +0.02(+0.05%) |
Feb 05, 2021 | 38.85 | 38.85 | 38.60 | 38.75 | 427,300 | +0.05(+0.13%) |
Feb 04, 2021 | 38.82 | 38.94 | 38.70 | 38.70 | 658,998 | -0.13(-0.35%) |
Feb 03, 2021 | 39.09 | 39.09 | 38.77 | 38.84 | 1,093,209 | -0.02(-0.04%) |
Feb 02, 2021 | 38.80 | 38.87 | 38.73 | 38.85 | 895,348 | +0.06(+0.15%) |
Feb 01, 2021 | 38.64 | 38.85 | 38.52 | 38.79 | 634,731 | -0.06(-0.15%) |
Jan 29, 2021 | 38.42 | 38.86 | 38.42 | 38.85 | 1,511,800 | +0.30(+0.78%) |
Jan 28, 2021 | 38.68 | 38.79 | 38.53 | 38.55 | 1,231,770 | -0.05(-0.13%) |
Jan 27, 2021 | 38.64 | 38.85 | 38.54 | 38.60 | 1,734,404 | -0.16(-0.41%) |
Jan 26, 2021 | 38.79 | 38.88 | 38.66 | 38.76 | 1,371,117 | -0.05(-0.13%) |
Jan 25, 2021 | 38.45 | 38.82 | 38.26 | 38.81 | 6,758,327 | -2.05(-5.02%) |
Jan 22, 2021 | 40.97 | 41.45 | 40.75 | 40.86 | 397,900 | -0.41(-0.99%) |
Jan 21, 2021 | 40.67 | 41.49 | 40.67 | 41.27 | 376,189 | +0.49(+1.20%) |
Jan 20, 2021 | 40.55 | 41.00 | 40.40 | 40.78 | 439,518 | +0.38(+0.94%) |
Jan 19, 2021 | 40.92 | 41.00 | 40.31 | 40.40 | 479,044 | -0.31(-0.76%) |
Jan 15, 2021 | 40.60 | 40.89 | 40.42 | 40.71 | 1,018,600 | +0.08(+0.20%) |
Jan 14, 2021 | 40.90 | 40.98 | 40.50 | 40.63 | 401,334 | -0.20(-0.49%) |
Jan 13, 2021 | 40.40 | 41.15 | 40.40 | 40.83 | 705,314 | +0.06(+0.15%) |
Jan 12, 2021 | 40.88 | 41.40 | 40.42 | 40.77 | 566,989 | +0.18(+0.44%) |
Jan 11, 2021 | 40.08 | 41.34 | 40.00 | 40.59 | 2,151,702 | -0.49(-1.19%) |
Jan 08, 2021 | 40.50 | 42.09 | 40.23 | 41.08 | 4,769,700 | +5.40(+15.13%) |
Jan 07, 2021 | 35.80 | 35.83 | 35.51 | 35.68 | 302,317 | -0.06(-0.17%) |
Jan 06, 2021 | 35.86 | 36.18 | 35.47 | 35.74 | 750,711 | +0.20(+0.56%) |
Jan 05, 2021 | 35.27 | 35.78 | 35.26 | 35.54 | 768,685 | +0.21(+0.59%) |