Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 39.33 | 39.52 | 38.50 | 38.59 | 702,255 | -0.52(-1.33%) |
Mar 30, 2021 | 38.03 | 39.25 | 37.86 | 39.11 | 1,849,709 | +1.06(+2.78%) |
Mar 29, 2021 | 38.24 | 38.74 | 37.96 | 38.05 | 2,049,747 | -0.37(-0.96%) |
Mar 26, 2021 | 38.47 | 38.94 | 38.08 | 38.42 | 855,874 | +0.28(+0.74%) |
Mar 25, 2021 | 37.44 | 38.40 | 37.31 | 38.14 | 747,191 | +0.46(+1.23%) |
Mar 24, 2021 | 37.52 | 38.71 | 37.35 | 37.68 | 1,156,004 | +0.57(+1.53%) |
Mar 23, 2021 | 38.19 | 38.63 | 36.76 | 37.11 | 1,531,467 | -2.02(-5.17%) |
Mar 22, 2021 | 40.08 | 40.31 | 38.92 | 39.13 | 1,047,600 | -1.01(-2.52%) |
Mar 19, 2021 | 40.46 | 40.66 | 39.91 | 40.14 | 1,386,220 | -0.30(-0.75%) |
Mar 18, 2021 | 39.99 | 41.25 | 39.99 | 40.45 | 918,985 | +0.23(+0.56%) |
Mar 17, 2021 | 40.21 | 40.86 | 40.01 | 40.22 | 903,950 | +0.22(+0.54%) |
Mar 16, 2021 | 40.87 | 40.87 | 39.75 | 40.00 | 751,702 | -0.90(-2.20%) |
Mar 15, 2021 | 40.41 | 40.90 | 40.04 | 40.90 | 656,124 | +0.67(+1.67%) |
Mar 12, 2021 | 39.23 | 40.28 | 39.11 | 40.23 | 880,313 | +1.12(+2.85%) |
Mar 11, 2021 | 39.53 | 39.92 | 39.00 | 39.11 | 809,874 | -0.38(-0.96%) |
Mar 10, 2021 | 38.88 | 39.68 | 38.31 | 39.49 | 1,037,123 | +0.78(+2.00%) |
Mar 09, 2021 | 39.02 | 40.02 | 38.70 | 38.72 | 1,112,592 | -0.09(-0.22%) |
Mar 08, 2021 | 38.82 | 39.51 | 38.55 | 38.80 | 1,139,005 | +0.42(+1.08%) |
Mar 05, 2021 | 37.94 | 38.59 | 36.94 | 38.39 | 1,340,940 | +0.81(+2.16%) |
Mar 04, 2021 | 39.00 | 39.32 | 37.07 | 37.57 | 1,203,705 | -1.68(-4.29%) |
Mar 03, 2021 | 37.40 | 40.47 | 37.32 | 39.26 | 2,259,605 | +1.93(+5.17%) |
Mar 02, 2021 | 37.75 | 37.96 | 36.76 | 37.33 | 1,469,853 | -0.68(-1.79%) |
Mar 01, 2021 | 36.30 | 38.31 | 36.28 | 38.01 | 1,370,799 | +2.16(+6.04%) |
Feb 26, 2021 | 35.94 | 36.34 | 35.15 | 35.84 | 2,920,236 | -0.13(-0.37%) |
Feb 25, 2021 | 35.96 | 37.03 | 35.88 | 35.98 | 2,534,348 | +0.02(+0.05%) |
Feb 24, 2021 | 35.92 | 36.29 | 35.58 | 35.96 | 4,804,017 | +0.11(+0.32%) |
Feb 23, 2021 | 35.43 | 36.09 | 34.50 | 35.84 | 1,736,063 | +0.22(+0.61%) |
Feb 22, 2021 | 35.67 | 36.00 | 35.14 | 35.63 | 2,150,608 | -0.43(-1.18%) |
Feb 19, 2021 | 36.16 | 36.92 | 35.91 | 36.05 | 1,795,538 | -0.14(-0.39%) |
Feb 18, 2021 | 37.90 | 38.23 | 35.77 | 36.19 | 2,810,711 | -2.98(-7.61%) |
Feb 17, 2021 | 39.81 | 40.20 | 38.94 | 39.17 | 1,220,633 | -0.87(-2.16%) |
Feb 16, 2021 | 40.09 | 40.45 | 39.45 | 40.04 | 1,252,027 | +0.06(+0.14%) |
Feb 12, 2021 | 40.12 | 40.82 | 39.73 | 39.98 | 1,501,863 | +0.02(+0.05%) |
Feb 11, 2021 | 40.70 | 40.81 | 39.68 | 39.96 | 624,930 | -0.60(-1.48%) |
Feb 10, 2021 | 41.45 | 41.62 | 40.43 | 40.57 | 838,218 | -0.73(-1.78%) |
Feb 09, 2021 | 41.38 | 41.59 | 40.74 | 41.30 | 695,527 | +0.07(+0.16%) |
Feb 08, 2021 | 40.88 | 41.47 | 40.55 | 41.23 | 517,695 | +0.69(+1.69%) |
Feb 05, 2021 | 40.52 | 40.91 | 40.11 | 40.55 | 657,158 | +0.41(+1.03%) |
Feb 04, 2021 | 39.97 | 40.31 | 39.50 | 40.13 | 729,425 | +0.31(+0.78%) |
Feb 03, 2021 | 38.97 | 39.96 | 38.97 | 39.82 | 952,429 | +0.75(+1.93%) |
Feb 02, 2021 | 39.28 | 39.30 | 38.55 | 39.07 | 777,554 | +0.27(+0.70%) |
Feb 01, 2021 | 38.52 | 39.04 | 37.98 | 38.80 | 863,507 | +0.52(+1.35%) |
Jan 29, 2021 | 40.95 | 40.95 | 38.20 | 38.28 | 1,742,357 | -2.72(-6.63%) |
Jan 28, 2021 | 42.34 | 42.77 | 40.91 | 41.00 | 732,851 | -1.02(-2.42%) |
Jan 27, 2021 | 42.22 | 42.86 | 41.58 | 42.02 | 1,161,031 | -0.60(-1.41%) |
Jan 26, 2021 | 42.66 | 43.19 | 42.39 | 42.62 | 1,022,775 | +0.12(+0.29%) |
Jan 25, 2021 | 42.33 | 43.18 | 41.89 | 42.49 | 1,098,686 | +0.52(+1.23%) |
Jan 22, 2021 | 41.29 | 42.15 | 40.83 | 41.98 | 977,710 | +0.55(+1.32%) |
Jan 21, 2021 | 39.25 | 41.70 | 39.14 | 41.43 | 1,298,676 | +2.28(+5.81%) |
Jan 20, 2021 | 39.39 | 39.54 | 38.84 | 39.16 | 555,171 | +0.01(+0.02%) |
Jan 19, 2021 | 38.35 | 39.16 | 37.99 | 39.15 | 828,422 | +0.73(+1.91%) |
Jan 15, 2021 | 38.69 | 38.80 | 37.78 | 38.41 | 952,406 | -0.54(-1.38%) |
Jan 14, 2021 | 39.50 | 39.80 | 38.81 | 38.95 | 1,064,521 | -0.55(-1.38%) |
Jan 13, 2021 | 39.44 | 39.75 | 38.56 | 39.49 | 1,150,421 | -0.07(-0.17%) |
Jan 12, 2021 | 39.75 | 39.83 | 39.24 | 39.56 | 1,086,160 | -0.08(-0.21%) |
Jan 11, 2021 | 38.78 | 39.79 | 38.70 | 39.64 | 1,586,711 | -0.38(-0.94%) |
Jan 08, 2021 | 41.44 | 41.56 | 39.20 | 40.02 | 1,131,341 | -1.34(-3.23%) |
Jan 07, 2021 | 41.41 | 41.62 | 40.51 | 41.36 | 1,331,404 | +0.19(+0.46%) |
Jan 06, 2021 | 40.03 | 41.32 | 40.02 | 41.17 | 675,097 | +1.68(+4.26%) |
Jan 05, 2021 | 39.33 | 39.94 | 39.14 | 39.48 | 773,086 | -0.09(-0.24%) |