Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 43.75 | 44.09 | 43.55 | 43.88 | 547,260 | +0.14(+0.32%) |
Mar 30, 2021 | 43.89 | 44.63 | 43.39 | 43.74 | 625,421 | -0.20(-0.46%) |
Mar 29, 2021 | 43.10 | 44.45 | 43.10 | 43.95 | 633,055 | +0.86(+2.00%) |
Mar 26, 2021 | 43.02 | 43.27 | 42.51 | 43.08 | 419,275 | -0.04(-0.10%) |
Mar 25, 2021 | 42.88 | 43.45 | 42.61 | 43.13 | 419,063 | +0.38(+0.89%) |
Mar 24, 2021 | 42.51 | 42.93 | 42.47 | 42.75 | 438,430 | -0.04(-0.08%) |
Mar 23, 2021 | 42.27 | 43.04 | 42.06 | 42.78 | 657,495 | +0.64(+1.53%) |
Mar 22, 2021 | 42.12 | 42.79 | 41.85 | 42.14 | 428,748 | -0.11(-0.25%) |
Mar 19, 2021 | 41.97 | 42.48 | 41.58 | 42.25 | 1,189,271 | +0.19(+0.46%) |
Mar 18, 2021 | 42.12 | 42.51 | 41.72 | 42.05 | 500,033 | -0.17(-0.40%) |
Mar 17, 2021 | 42.68 | 43.06 | 42.11 | 42.22 | 616,826 | -0.45(-1.05%) |
Mar 16, 2021 | 42.66 | 42.99 | 42.61 | 42.67 | 571,538 | -0.35(-0.82%) |
Mar 15, 2021 | 42.73 | 43.08 | 42.68 | 43.02 | 464,430 | +0.47(+1.10%) |
Mar 12, 2021 | 41.55 | 42.82 | 41.52 | 42.55 | 525,059 | +1.11(+2.68%) |
Mar 11, 2021 | 41.86 | 42.24 | 41.30 | 41.44 | 437,317 | -0.63(-1.49%) |
Mar 10, 2021 | 42.42 | 42.67 | 42.02 | 42.07 | 390,146 | -0.26(-0.62%) |
Mar 09, 2021 | 41.95 | 42.85 | 41.95 | 42.33 | 655,609 | +0.43(+1.03%) |
Mar 08, 2021 | 40.73 | 41.96 | 40.32 | 41.90 | 750,193 | +1.30(+3.21%) |
Mar 05, 2021 | 40.38 | 40.75 | 39.56 | 40.60 | 897,345 | +0.55(+1.36%) |
Mar 04, 2021 | 40.46 | 41.22 | 39.98 | 40.05 | 604,931 | -0.07(-0.18%) |
Mar 03, 2021 | 40.98 | 40.98 | 39.33 | 40.12 | 703,278 | +0.02(+0.04%) |
Mar 02, 2021 | 40.39 | 40.48 | 39.81 | 40.11 | 580,969 | -0.23(-0.56%) |
Mar 01, 2021 | 40.16 | 40.49 | 40.10 | 40.33 | 644,902 | +0.40(+1.01%) |
Feb 26, 2021 | 40.52 | 40.91 | 39.69 | 39.93 | 1,084,789 | -0.41(-1.02%) |
Feb 25, 2021 | 40.14 | 40.58 | 39.79 | 40.34 | 991,395 | +0.51(+1.29%) |
Feb 24, 2021 | 39.32 | 40.23 | 39.12 | 39.83 | 1,112,497 | +0.36(+0.91%) |
Feb 23, 2021 | 38.87 | 39.72 | 38.82 | 39.47 | 914,828 | +0.66(+1.71%) |
Feb 22, 2021 | 38.93 | 39.46 | 38.48 | 38.81 | 893,747 | -0.47(-1.20%) |
Feb 19, 2021 | 39.52 | 39.59 | 38.81 | 39.28 | 688,163 | -0.30(-0.75%) |
Feb 18, 2021 | 40.62 | 40.75 | 39.57 | 39.57 | 746,537 | -0.96(-2.37%) |
Feb 17, 2021 | 40.37 | 40.55 | 40.02 | 40.53 | 551,365 | +0.27(+0.67%) |
Feb 16, 2021 | 41.14 | 41.14 | 39.49 | 40.26 | 966,493 | -0.85(-2.06%) |
Feb 12, 2021 | 41.21 | 41.61 | 41.05 | 41.11 | 389,863 | -0.17(-0.42%) |
Feb 11, 2021 | 41.54 | 41.79 | 41.00 | 41.28 | 651,127 | -0.22(-0.53%) |
Feb 10, 2021 | 41.36 | 41.68 | 41.14 | 41.50 | 706,541 | +0.13(+0.32%) |
Feb 09, 2021 | 41.42 | 41.74 | 41.03 | 41.37 | 554,971 | +0.01(+0.02%) |
Feb 08, 2021 | 41.94 | 42.27 | 41.20 | 41.36 | 812,679 | -0.39(-0.94%) |
Feb 05, 2021 | 41.19 | 41.76 | 41.17 | 41.75 | 515,005 | +0.72(+1.77%) |
Feb 04, 2021 | 40.93 | 41.27 | 40.52 | 41.03 | 556,643 | +0.17(+0.43%) |
Feb 03, 2021 | 40.87 | 41.10 | 40.52 | 40.86 | 786,616 | -0.11(-0.28%) |
Feb 02, 2021 | 41.40 | 41.76 | 40.93 | 40.97 | 449,897 | -0.36(-0.87%) |
Feb 01, 2021 | 40.55 | 41.49 | 40.32 | 41.33 | 523,905 | +0.95(+2.36%) |
Jan 29, 2021 | 40.61 | 41.13 | 40.34 | 40.38 | 1,307,797 | -0.85(-2.05%) |
Jan 28, 2021 | 41.56 | 42.72 | 41.05 | 41.22 | 992,961 | -0.22(-0.53%) |
Jan 27, 2021 | 40.59 | 42.17 | 40.53 | 41.44 | 1,551,105 | +0.57(+1.39%) |
Jan 26, 2021 | 40.90 | 41.20 | 40.39 | 40.87 | 668,984 | -0.11(-0.28%) |
Jan 25, 2021 | 40.51 | 41.55 | 40.14 | 40.99 | 730,549 | +0.51(+1.25%) |
Jan 22, 2021 | 39.86 | 40.64 | 39.49 | 40.48 | 417,367 | +0.48(+1.20%) |
Jan 21, 2021 | 40.40 | 40.97 | 39.87 | 40.00 | 684,453 | -0.26(-0.65%) |
Jan 20, 2021 | 39.49 | 40.28 | 39.27 | 40.26 | 578,690 | +0.64(+1.61%) |
Jan 19, 2021 | 40.02 | 40.14 | 39.49 | 39.63 | 465,754 | -0.26(-0.66%) |
Jan 15, 2021 | 39.15 | 39.95 | 38.79 | 39.89 | 755,662 | +0.62(+1.58%) |
Jan 14, 2021 | 39.89 | 39.93 | 38.95 | 39.27 | 836,720 | -0.72(-1.79%) |
Jan 13, 2021 | 39.53 | 40.10 | 39.21 | 39.98 | 775,456 | +0.31(+0.77%) |
Jan 12, 2021 | 40.40 | 40.55 | 39.23 | 39.68 | 757,695 | -0.80(-1.98%) |
Jan 11, 2021 | 40.52 | 41.13 | 40.18 | 40.48 | 1,567,810 | -0.51(-1.23%) |
Jan 08, 2021 | 39.75 | 41.08 | 39.50 | 40.99 | 912,318 | +1.14(+2.87%) |
Jan 07, 2021 | 40.50 | 40.73 | 39.59 | 39.84 | 840,788 | -0.55(-1.36%) |
Jan 06, 2021 | 39.13 | 40.51 | 38.98 | 40.39 | 1,035,779 | +1.55(+4.00%) |
Jan 05, 2021 | 39.22 | 39.51 | 38.41 | 38.84 | 744,713 | -0.34(-0.87%) |