Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 40.76 | 41.16 | 40.13 | 40.23 | 260,092 | -0.52(-1.28%) |
Mar 30, 2021 | 41.16 | 41.60 | 40.21 | 40.75 | 293,363 | -0.45(-1.09%) |
Mar 29, 2021 | 41.53 | 41.99 | 40.68 | 41.20 | 216,426 | -0.45(-1.08%) |
Mar 26, 2021 | 40.50 | 41.77 | 39.66 | 41.65 | 383,600 | +1.40(+3.48%) |
Mar 25, 2021 | 39.85 | 40.43 | 39.10 | 40.25 | 454,736 | +0.31(+0.78%) |
Mar 24, 2021 | 41.21 | 41.26 | 39.75 | 39.94 | 885,608 | -0.76(-1.87%) |
Mar 23, 2021 | 40.27 | 41.28 | 40.27 | 40.70 | 336,727 | +0.02(+0.05%) |
Mar 22, 2021 | 39.75 | 40.83 | 39.75 | 40.68 | 286,581 | +0.71(+1.78%) |
Mar 19, 2021 | 39.50 | 40.76 | 39.37 | 39.97 | 574,000 | -0.12(-0.30%) |
Mar 18, 2021 | 41.41 | 41.82 | 39.92 | 40.09 | 232,957 | -1.16(-2.81%) |
Mar 17, 2021 | 40.87 | 41.55 | 40.45 | 41.25 | 234,190 | +0.49(+1.20%) |
Mar 16, 2021 | 41.90 | 41.98 | 40.53 | 40.76 | 256,528 | -1.54(-3.64%) |
Mar 15, 2021 | 41.18 | 42.89 | 41.18 | 42.30 | 418,582 | +0.68(+1.63%) |
Mar 12, 2021 | 41.21 | 41.77 | 39.52 | 41.62 | 403,000 | +0.24(+0.58%) |
Mar 11, 2021 | 41.04 | 41.48 | 40.19 | 41.38 | 367,392 | +0.32(+0.78%) |
Mar 10, 2021 | 40.65 | 41.22 | 39.90 | 41.06 | 367,680 | +0.94(+2.34%) |
Mar 09, 2021 | 39.81 | 40.91 | 39.75 | 40.12 | 705,806 | -0.26(-0.64%) |
Mar 08, 2021 | 38.25 | 40.51 | 38.17 | 40.38 | 731,703 | +2.32(+6.10%) |
Mar 05, 2021 | 37.14 | 38.31 | 36.54 | 38.06 | 752,500 | +1.34(+3.65%) |
Mar 04, 2021 | 35.37 | 36.77 | 35.24 | 36.72 | 640,232 | +1.51(+4.29%) |
Mar 03, 2021 | 34.26 | 35.76 | 33.62 | 35.21 | 815,578 | +1.21(+3.56%) |
Mar 02, 2021 | 33.82 | 34.68 | 33.76 | 34.00 | 308,701 | +0.07(+0.21%) |
Mar 01, 2021 | 34.33 | 34.36 | 33.50 | 33.93 | 335,165 | +0.51(+1.53%) |
Feb 26, 2021 | 32.72 | 33.71 | 31.82 | 33.42 | 690,500 | +0.25(+0.75%) |
Feb 25, 2021 | 32.50 | 34.98 | 32.00 | 33.17 | 805,033 | -1.18(-3.44%) |
Feb 24, 2021 | 33.36 | 34.71 | 33.02 | 34.35 | 468,213 | +1.05(+3.15%) |
Feb 23, 2021 | 33.53 | 33.66 | 32.77 | 33.30 | 200,380 | -0.33(-0.98%) |
Feb 22, 2021 | 32.66 | 33.70 | 32.59 | 33.63 | 325,049 | +0.90(+2.75%) |
Feb 19, 2021 | 32.48 | 33.08 | 32.32 | 32.73 | 319,700 | +0.40(+1.24%) |
Feb 18, 2021 | 32.51 | 32.91 | 32.02 | 32.33 | 243,800 | -0.52(-1.58%) |
Feb 17, 2021 | 33.17 | 33.39 | 32.64 | 32.85 | 172,448 | -0.56(-1.68%) |
Feb 16, 2021 | 33.98 | 33.98 | 33.05 | 33.41 | 237,287 | +0.02(+0.06%) |
Feb 12, 2021 | 33.19 | 33.96 | 33.19 | 33.39 | 215,400 | +0.04(+0.12%) |
Feb 11, 2021 | 33.06 | 33.61 | 32.61 | 33.35 | 202,796 | +0.26(+0.79%) |
Feb 10, 2021 | 33.40 | 33.66 | 32.97 | 33.09 | 171,449 | -0.16(-0.48%) |
Feb 09, 2021 | 33.78 | 33.78 | 32.39 | 33.25 | 262,461 | -0.53(-1.57%) |
Feb 08, 2021 | 33.11 | 33.92 | 32.98 | 33.78 | 401,416 | +0.82(+2.49%) |
Feb 05, 2021 | 32.75 | 33.39 | 32.34 | 32.96 | 335,100 | +0.54(+1.67%) |
Feb 04, 2021 | 32.09 | 32.76 | 31.87 | 32.42 | 492,208 | +0.47(+1.47%) |
Feb 03, 2021 | 31.31 | 31.95 | 31.14 | 31.95 | 234,472 | +0.54(+1.72%) |
Feb 02, 2021 | 31.02 | 31.67 | 30.63 | 31.41 | 294,595 | +0.78(+2.55%) |
Feb 01, 2021 | 30.16 | 30.94 | 29.65 | 30.63 | 308,975 | +0.93(+3.13%) |
Jan 29, 2021 | 30.59 | 31.20 | 29.65 | 29.70 | 385,400 | -1.09(-3.54%) |
Jan 28, 2021 | 31.38 | 31.38 | 30.05 | 30.79 | 377,679 | -0.18(-0.58%) |
Jan 27, 2021 | 30.69 | 31.87 | 29.76 | 30.97 | 593,267 | +0.09(+0.29%) |
Jan 26, 2021 | 30.30 | 31.43 | 30.15 | 30.88 | 562,081 | +0.71(+2.35%) |
Jan 25, 2021 | 30.42 | 30.77 | 29.21 | 30.17 | 647,319 | -0.07(-0.23%) |
Jan 22, 2021 | 32.49 | 32.92 | 29.80 | 30.24 | 1,456,400 | -2.73(-8.28%) |
Jan 21, 2021 | 32.97 | 33.57 | 32.50 | 32.97 | 510,478 | +0.17(+0.52%) |
Jan 20, 2021 | 32.43 | 33.47 | 31.94 | 32.80 | 621,209 | +0.22(+0.68%) |
Jan 19, 2021 | 32.14 | 32.63 | 31.24 | 32.58 | 545,834 | +0.77(+2.42%) |
Jan 15, 2021 | 32.91 | 32.98 | 31.71 | 31.81 | 415,100 | -1.44(-4.33%) |
Jan 14, 2021 | 33.01 | 33.61 | 32.64 | 33.25 | 352,299 | +0.24(+0.73%) |
Jan 13, 2021 | 32.03 | 33.19 | 32.03 | 33.01 | 484,951 | +0.82(+2.55%) |
Jan 12, 2021 | 32.92 | 32.92 | 31.50 | 32.19 | 1,105,698 | -0.41(-1.26%) |
Jan 11, 2021 | 33.17 | 34.48 | 32.52 | 32.60 | 664,565 | -1.03(-3.08%) |
Jan 08, 2021 | 36.01 | 36.17 | 32.60 | 33.63 | 2,000,300 | -2.69(-7.39%) |
Jan 07, 2021 | 37.82 | 38.00 | 34.41 | 36.32 | 1,284,465 | -1.47(-3.89%) |
Jan 06, 2021 | 38.40 | 39.27 | 37.40 | 37.79 | 680,341 | -0.05(-0.13%) |
Jan 05, 2021 | 37.09 | 38.13 | 36.99 | 37.84 | 855,821 | +0.61(+1.64%) |