Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 39.18 | 39.61 | 39.15 | 39.41 | 17,067 | +0.66(+1.70%) |
Mar 30, 2021 | 38.09 | 38.83 | 38.09 | 38.75 | 2,731 | +0.62(+1.63%) |
Mar 29, 2021 | 39.16 | 39.31 | 38.13 | 38.13 | 5,804 | -1.02(-2.60%) |
Mar 26, 2021 | 39.04 | 39.15 | 38.60 | 39.15 | 4,400 | +0.55(+1.42%) |
Mar 25, 2021 | 37.13 | 38.60 | 36.84 | 38.60 | 7,299 | +1.19(+3.18%) |
Mar 24, 2021 | 39.08 | 39.08 | 37.41 | 37.41 | 18,490 | -1.17(-3.02%) |
Mar 23, 2021 | 39.86 | 39.86 | 38.55 | 38.58 | 14,205 | -1.71(-4.25%) |
Mar 22, 2021 | 40.92 | 40.92 | 40.12 | 40.29 | 143,880 | -0.35(-0.85%) |
Mar 19, 2021 | 40.75 | 40.80 | 39.90 | 40.64 | 6,700 | +0.43(+1.07%) |
Mar 18, 2021 | 41.29 | 41.44 | 40.20 | 40.20 | 3,037 | -1.16(-2.80%) |
Mar 17, 2021 | 40.89 | 41.57 | 40.50 | 41.36 | 31,858 | +0.32(+0.77%) |
Mar 16, 2021 | 41.50 | 41.50 | 41.05 | 41.05 | 10,323 | -0.64(-1.53%) |
Mar 15, 2021 | 41.76 | 41.80 | 41.38 | 41.69 | 18,298 | +0.08(+0.18%) |
Mar 12, 2021 | 41.24 | 41.61 | 41.24 | 41.61 | 10,300 | +0.33(+0.79%) |
Mar 11, 2021 | 41.05 | 41.30 | 40.85 | 41.28 | 17,843 | +0.81(+2.00%) |
Mar 10, 2021 | 39.84 | 40.63 | 39.84 | 40.47 | 10,948 | +0.93(+2.34%) |
Mar 09, 2021 | 39.32 | 39.90 | 39.32 | 39.55 | 17,780 | +0.84(+2.17%) |
Mar 08, 2021 | 38.61 | 38.98 | 38.51 | 38.71 | 9,588 | +0.49(+1.27%) |
Mar 05, 2021 | 37.24 | 38.24 | 36.38 | 38.22 | 10,200 | +0.74(+1.99%) |
Mar 04, 2021 | 38.26 | 38.26 | 36.81 | 37.48 | 36,370 | -1.22(-3.15%) |
Mar 03, 2021 | 39.18 | 39.40 | 38.69 | 38.69 | 8,684 | -0.43(-1.10%) |
Mar 02, 2021 | 39.63 | 39.63 | 39.11 | 39.12 | 18,219 | -0.50(-1.26%) |
Mar 01, 2021 | 39.05 | 39.62 | 38.98 | 39.62 | 2,331 | +1.38(+3.62%) |
Feb 26, 2021 | 38.02 | 38.62 | 38.02 | 38.24 | 9,800 | -0.04(-0.09%) |
Feb 25, 2021 | 39.86 | 40.00 | 38.17 | 38.28 | 6,831 | -1.44(-3.62%) |
Feb 24, 2021 | 39.09 | 39.73 | 38.94 | 39.71 | 8,390 | +0.94(+2.43%) |
Feb 23, 2021 | 38.75 | 38.83 | 37.63 | 38.77 | 7,197 | -0.53(-1.36%) |
Feb 22, 2021 | 39.56 | 39.79 | 39.30 | 39.30 | 4,578 | -0.26(-0.66%) |
Feb 19, 2021 | 39.04 | 39.78 | 39.04 | 39.56 | 7,000 | +0.80(+2.06%) |
Feb 18, 2021 | 39.09 | 39.12 | 38.74 | 38.77 | 3,631 | -0.69(-1.76%) |
Feb 17, 2021 | 39.63 | 39.63 | 38.85 | 39.46 | 9,167 | -0.36(-0.91%) |
Feb 16, 2021 | 40.32 | 40.67 | 39.78 | 39.82 | 991,126 | -0.26(-0.64%) |
Feb 12, 2021 | 39.96 | 40.12 | 39.87 | 40.08 | 5,800 | +0.25(+0.62%) |
Feb 11, 2021 | 40.28 | 40.34 | 39.45 | 39.83 | 7,596 | -0.07(-0.18%) |
Feb 10, 2021 | 40.68 | 40.68 | 39.69 | 39.90 | 25,887 | -0.21(-0.53%) |
Feb 09, 2021 | 39.95 | 40.38 | 39.87 | 40.11 | 13,400 | +0.31(+0.78%) |
Feb 08, 2021 | 39.31 | 39.97 | 39.26 | 39.80 | 488,116 | +1.17(+3.04%) |
Feb 05, 2021 | 38.52 | 38.63 | 38.29 | 38.63 | 3,300 | +0.49(+1.28%) |
Feb 04, 2021 | 37.84 | 38.17 | 37.84 | 38.14 | 95,129 | +0.60(+1.60%) |
Feb 03, 2021 | 37.18 | 37.54 | 37.17 | 37.54 | 7,880 | +0.42(+1.12%) |
Feb 02, 2021 | 36.97 | 37.15 | 36.97 | 37.12 | 2,449 | +0.23(+0.64%) |
Feb 01, 2021 | 36.09 | 36.89 | 36.09 | 36.89 | 1,191 | +0.94(+2.60%) |
Jan 29, 2021 | 36.37 | 37.35 | 35.73 | 35.95 | 14,600 | -0.35(-0.96%) |
Jan 28, 2021 | 36.63 | 37.04 | 36.30 | 36.30 | 24,858 | -0.32(-0.87%) |
Jan 27, 2021 | 36.47 | 37.20 | 36.45 | 36.62 | 2,767 | -0.55(-1.48%) |
Jan 26, 2021 | 37.35 | 37.35 | 36.97 | 37.17 | 1,545 | +0.12(+0.33%) |
Jan 25, 2021 | 37.28 | 37.28 | 36.94 | 37.05 | 3,040 | +0.04(+0.11%) |
Jan 22, 2021 | 36.30 | 37.01 | 36.30 | 37.01 | 500 | +0.38(+1.05%) |
Jan 21, 2021 | 36.64 | 36.69 | 36.55 | 36.63 | 14,605 | -0.11(-0.29%) |
Jan 20, 2021 | 36.69 | 36.78 | 36.59 | 36.73 | 5,265 | +0.27(+0.74%) |
Jan 19, 2021 | 36.65 | 36.65 | 36.34 | 36.46 | 2,940 | +0.48(+1.32%) |
Jan 15, 2021 | 35.84 | 36.22 | 35.84 | 35.99 | 8,100 | -0.68(-1.86%) |
Jan 14, 2021 | 36.03 | 36.67 | 35.93 | 36.67 | 6,041 | +0.96(+2.69%) |
Jan 13, 2021 | 36.02 | 36.03 | 35.71 | 35.71 | 6,176 | -0.31(-0.85%) |
Jan 12, 2021 | 35.92 | 36.02 | 35.78 | 36.02 | 3,438 | +0.61(+1.71%) |
Jan 11, 2021 | 34.99 | 35.42 | 34.99 | 35.41 | 2,441 | +0.14(+0.40%) |
Jan 08, 2021 | 35.52 | 35.64 | 34.86 | 35.27 | 184,400 | -0.28(-0.78%) |
Jan 07, 2021 | 35.48 | 35.55 | 35.46 | 35.55 | 1,125 | +0.32(+0.91%) |
Jan 06, 2021 | 33.71 | 35.61 | 33.71 | 35.23 | 3,347 | +1.80(+5.38%) |
Jan 05, 2021 | 33.03 | 33.74 | 33.03 | 33.43 | 1,447 | +0.92(+2.84%) |