Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 40.88 | 42.91 | 40.88 | 41.75 | 214,241 | +1.16(+2.86%) |
Mar 30, 2021 | 39.74 | 40.90 | 39.63 | 40.59 | 75,307 | +0.70(+1.75%) |
Mar 29, 2021 | 40.73 | 41.03 | 39.72 | 39.89 | 103,910 | -1.28(-3.11%) |
Mar 26, 2021 | 42.01 | 42.01 | 40.30 | 41.17 | 82,500 | -0.12(-0.29%) |
Mar 25, 2021 | 38.00 | 41.69 | 37.91 | 41.29 | 152,648 | +2.66(+6.89%) |
Mar 24, 2021 | 40.44 | 41.65 | 38.54 | 38.63 | 86,610 | -1.20(-3.01%) |
Mar 23, 2021 | 40.90 | 41.06 | 39.30 | 39.83 | 143,872 | -1.85(-4.44%) |
Mar 22, 2021 | 42.33 | 42.70 | 40.92 | 41.68 | 123,010 | -1.07(-2.50%) |
Mar 19, 2021 | 42.41 | 43.21 | 41.04 | 42.75 | 276,200 | +0.45(+1.06%) |
Mar 18, 2021 | 43.78 | 44.02 | 42.16 | 42.30 | 82,451 | -1.65(-3.75%) |
Mar 17, 2021 | 42.30 | 44.45 | 41.41 | 43.95 | 157,285 | +1.57(+3.70%) |
Mar 16, 2021 | 43.13 | 43.76 | 41.64 | 42.38 | 122,633 | -1.21(-2.78%) |
Mar 15, 2021 | 43.80 | 44.37 | 43.04 | 43.59 | 109,854 | -0.41(-0.93%) |
Mar 12, 2021 | 44.95 | 45.74 | 43.69 | 44.00 | 120,800 | -0.54(-1.21%) |
Mar 11, 2021 | 44.85 | 46.00 | 43.67 | 44.54 | 309,414 | -0.24(-0.54%) |
Mar 10, 2021 | 44.81 | 45.00 | 43.78 | 44.78 | 125,389 | +0.41(+0.92%) |
Mar 09, 2021 | 45.72 | 46.23 | 44.29 | 44.37 | 229,454 | -0.89(-1.97%) |
Mar 08, 2021 | 42.32 | 46.44 | 42.32 | 45.26 | 253,490 | +3.26(+7.76%) |
Mar 05, 2021 | 43.56 | 43.56 | 40.02 | 42.00 | 241,700 | -0.41(-0.97%) |
Mar 04, 2021 | 42.86 | 43.28 | 40.54 | 42.41 | 181,510 | -0.66(-1.53%) |
Mar 03, 2021 | 42.29 | 43.61 | 41.77 | 43.07 | 84,353 | +0.95(+2.26%) |
Mar 02, 2021 | 44.36 | 44.36 | 42.11 | 42.12 | 272,394 | -2.38(-5.35%) |
Mar 01, 2021 | 42.80 | 45.03 | 42.24 | 44.50 | 216,332 | +2.66(+6.36%) |
Feb 26, 2021 | 42.93 | 43.93 | 41.73 | 41.84 | 205,600 | -1.12(-2.61%) |
Feb 25, 2021 | 44.51 | 45.85 | 42.61 | 42.96 | 109,369 | -1.80(-4.02%) |
Feb 24, 2021 | 45.36 | 45.99 | 43.95 | 44.76 | 177,257 | -0.04(-0.09%) |
Feb 23, 2021 | 42.70 | 45.42 | 42.51 | 44.80 | 258,712 | +2.10(+4.92%) |
Feb 22, 2021 | 38.36 | 43.01 | 38.36 | 42.70 | 184,051 | +3.91(+10.08%) |
Feb 19, 2021 | 38.72 | 39.91 | 38.21 | 38.79 | 92,900 | +0.37(+0.96%) |
Feb 18, 2021 | 37.21 | 38.69 | 37.01 | 38.42 | 75,374 | +0.81(+2.15%) |
Feb 17, 2021 | 36.23 | 37.85 | 35.55 | 37.61 | 161,270 | +0.72(+1.95%) |
Feb 16, 2021 | 37.21 | 37.77 | 36.08 | 36.89 | 203,634 | +0.09(+0.24%) |
Feb 12, 2021 | 39.50 | 39.64 | 36.80 | 36.80 | 223,500 | -2.91(-7.33%) |
Feb 11, 2021 | 39.73 | 40.03 | 38.70 | 39.71 | 137,522 | -0.29(-0.72%) |
Feb 10, 2021 | 40.20 | 40.98 | 39.35 | 40.00 | 113,423 | +0.15(+0.38%) |
Feb 09, 2021 | 40.52 | 40.63 | 39.04 | 39.85 | 148,406 | -0.56(-1.39%) |
Feb 08, 2021 | 39.60 | 40.45 | 38.97 | 40.41 | 169,142 | +1.32(+3.38%) |
Feb 05, 2021 | 39.21 | 40.27 | 38.70 | 39.09 | 219,000 | +0.37(+0.96%) |
Feb 04, 2021 | 36.00 | 38.75 | 35.58 | 38.72 | 247,211 | +2.38(+6.55%) |
Feb 03, 2021 | 34.98 | 36.42 | 34.94 | 36.34 | 222,069 | +1.39(+3.98%) |
Feb 02, 2021 | 35.41 | 35.41 | 34.20 | 34.95 | 277,049 | +0.21(+0.60%) |
Feb 01, 2021 | 35.13 | 35.71 | 34.57 | 34.74 | 258,255 | +0.24(+0.70%) |
Jan 29, 2021 | 35.94 | 36.10 | 34.09 | 34.50 | 170,500 | -1.62(-4.49%) |
Jan 28, 2021 | 36.91 | 37.40 | 35.86 | 36.12 | 203,514 | -0.11(-0.30%) |
Jan 27, 2021 | 37.76 | 38.33 | 35.61 | 36.23 | 242,026 | -2.38(-6.16%) |
Jan 26, 2021 | 38.88 | 38.95 | 37.75 | 38.61 | 186,996 | +0.04(+0.10%) |
Jan 25, 2021 | 38.88 | 39.37 | 38.01 | 38.57 | 385,361 | -0.51(-1.31%) |
Jan 22, 2021 | 36.38 | 39.14 | 36.38 | 39.08 | 190,700 | +2.08(+5.62%) |
Jan 21, 2021 | 37.11 | 37.19 | 36.16 | 37.00 | 87,751 | -0.12(-0.32%) |
Jan 20, 2021 | 36.50 | 37.82 | 36.27 | 37.12 | 136,200 | +0.44(+1.20%) |
Jan 19, 2021 | 37.60 | 37.60 | 36.29 | 36.68 | 73,110 | -0.47(-1.27%) |
Jan 15, 2021 | 37.65 | 38.72 | 36.79 | 37.15 | 103,400 | -1.23(-3.20%) |
Jan 14, 2021 | 37.46 | 38.89 | 37.37 | 38.38 | 98,302 | +1.18(+3.17%) |
Jan 13, 2021 | 37.23 | 37.39 | 36.41 | 37.20 | 122,095 | +0.00(+0.00%) |
Jan 12, 2021 | 35.25 | 37.26 | 35.23 | 37.20 | 105,716 | +1.95(+5.53%) |
Jan 11, 2021 | 34.53 | 35.27 | 34.05 | 35.25 | 97,370 | +0.01(+0.03%) |
Jan 08, 2021 | 36.07 | 36.42 | 34.77 | 35.24 | 75,500 | -0.57(-1.59%) |
Jan 07, 2021 | 35.58 | 36.28 | 34.89 | 35.81 | 129,649 | +0.52(+1.47%) |
Jan 06, 2021 | 35.86 | 36.28 | 35.08 | 35.29 | 225,744 | +0.35(+1.00%) |
Jan 05, 2021 | 34.43 | 35.53 | 34.43 | 34.94 | 98,978 | +0.77(+2.25%) |