Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 40.08 | 40.10 | 39.85 | 39.86 | 25,280 | -0.16(-0.40%) |
Mar 30, 2021 | 39.99 | 40.12 | 39.96 | 40.02 | 33,690 | -0.09(-0.23%) |
Mar 29, 2021 | 39.99 | 40.23 | 39.93 | 40.12 | 27,611 | -0.07(-0.16%) |
Mar 26, 2021 | 39.61 | 40.18 | 39.58 | 40.18 | 16,052 | +0.75(+1.90%) |
Mar 25, 2021 | 38.88 | 39.50 | 38.83 | 39.43 | 69,445 | +0.41(+1.05%) |
Mar 24, 2021 | 39.30 | 39.41 | 39.02 | 39.02 | 37,263 | +0.09(+0.23%) |
Mar 23, 2021 | 39.22 | 39.32 | 38.89 | 38.93 | 31,270 | -0.48(-1.23%) |
Mar 22, 2021 | 39.29 | 39.43 | 39.23 | 39.42 | 23,762 | +0.13(+0.34%) |
Mar 19, 2021 | 39.22 | 39.44 | 39.18 | 39.28 | 12,040 | -0.19(-0.49%) |
Mar 18, 2021 | 39.67 | 39.98 | 39.48 | 39.48 | 12,305 | -0.23(-0.59%) |
Mar 17, 2021 | 39.61 | 39.71 | 39.41 | 39.71 | 16,994 | +0.05(+0.12%) |
Mar 16, 2021 | 39.75 | 39.75 | 39.57 | 39.66 | 72,757 | -0.16(-0.40%) |
Mar 15, 2021 | 39.79 | 39.82 | 39.44 | 39.82 | 40,014 | +0.18(+0.45%) |
Mar 12, 2021 | 39.40 | 39.65 | 39.40 | 39.64 | 29,887 | +0.25(+0.64%) |
Mar 11, 2021 | 39.49 | 39.59 | 39.29 | 39.39 | 24,119 | -0.07(-0.17%) |
Mar 10, 2021 | 39.13 | 39.58 | 39.07 | 39.46 | 18,781 | +0.55(+1.41%) |
Mar 09, 2021 | 39.05 | 39.30 | 38.90 | 38.91 | 30,437 | +0.01(+0.02%) |
Mar 08, 2021 | 38.62 | 39.38 | 38.62 | 38.90 | 16,719 | +0.28(+0.72%) |
Mar 05, 2021 | 38.16 | 38.70 | 37.80 | 38.62 | 13,438 | +0.96(+2.55%) |
Mar 04, 2021 | 37.99 | 38.23 | 37.29 | 37.66 | 36,861 | -0.39(-1.03%) |
Mar 03, 2021 | 38.06 | 38.38 | 38.05 | 38.05 | 31,741 | -0.08(-0.22%) |
Mar 02, 2021 | 38.15 | 38.39 | 38.11 | 38.14 | 33,104 | -0.07(-0.19%) |
Mar 01, 2021 | 37.76 | 38.38 | 37.76 | 38.21 | 56,735 | +0.86(+2.29%) |
Feb 26, 2021 | 37.96 | 37.96 | 37.36 | 37.36 | 31,500 | -0.46(-1.21%) |
Feb 25, 2021 | 38.47 | 38.50 | 37.71 | 37.81 | 36,216 | -0.64(-1.67%) |
Feb 24, 2021 | 37.88 | 38.52 | 37.88 | 38.45 | 30,035 | +0.48(+1.27%) |
Feb 23, 2021 | 37.75 | 38.05 | 37.70 | 37.97 | 77,552 | +0.07(+0.17%) |
Feb 22, 2021 | 37.62 | 38.03 | 37.62 | 37.90 | 35,511 | +0.09(+0.25%) |
Feb 19, 2021 | 37.75 | 37.95 | 37.75 | 37.81 | 20,319 | +0.13(+0.35%) |
Feb 18, 2021 | 37.54 | 37.74 | 37.51 | 37.68 | 23,422 | -0.08(-0.22%) |
Feb 17, 2021 | 37.50 | 37.78 | 37.50 | 37.76 | 86,635 | +0.10(+0.27%) |
Feb 16, 2021 | 37.68 | 37.75 | 37.62 | 37.66 | 40,270 | +0.10(+0.27%) |
Feb 12, 2021 | 37.32 | 37.56 | 37.32 | 37.56 | 19,351 | +0.22(+0.60%) |
Feb 11, 2021 | 37.31 | 37.36 | 37.12 | 37.34 | 31,482 | +0.08(+0.21%) |
Feb 10, 2021 | 37.39 | 37.39 | 37.13 | 37.26 | 34,923 | -0.07(-0.20%) |
Feb 09, 2021 | 37.17 | 37.40 | 37.15 | 37.33 | 38,548 | +0.02(+0.06%) |
Feb 08, 2021 | 37.01 | 37.31 | 37.01 | 37.31 | 59,595 | +0.32(+0.85%) |
Feb 05, 2021 | 37.00 | 37.15 | 36.97 | 36.99 | 28,274 | +0.11(+0.29%) |
Feb 04, 2021 | 36.40 | 36.89 | 36.40 | 36.89 | 44,516 | +0.44(+1.20%) |
Feb 03, 2021 | 36.47 | 36.49 | 36.29 | 36.45 | 18,593 | -0.01(-0.04%) |
Feb 02, 2021 | 36.17 | 36.60 | 36.17 | 36.46 | 36,942 | +0.56(+1.55%) |
Feb 01, 2021 | 35.98 | 36.05 | 35.67 | 35.90 | 24,737 | +0.29(+0.81%) |
Jan 29, 2021 | 36.03 | 36.24 | 35.59 | 35.62 | 23,759 | -0.59(-1.62%) |
Jan 28, 2021 | 36.02 | 36.57 | 36.02 | 36.20 | 53,689 | +0.46(+1.27%) |
Jan 27, 2021 | 36.12 | 36.29 | 35.70 | 35.75 | 64,780 | -0.87(-2.39%) |
Jan 26, 2021 | 36.69 | 36.84 | 36.60 | 36.62 | 103,439 | -0.10(-0.28%) |
Jan 25, 2021 | 36.59 | 36.73 | 36.41 | 36.72 | 53,533 | -0.07(-0.20%) |
Jan 22, 2021 | 36.68 | 36.88 | 36.68 | 36.80 | 49,776 | -0.33(-0.88%) |
Jan 21, 2021 | 37.09 | 37.20 | 36.98 | 37.12 | 62,059 | -0.07(-0.18%) |
Jan 20, 2021 | 37.19 | 37.20 | 37.06 | 37.19 | 69,455 | +0.07(+0.18%) |
Jan 19, 2021 | 37.11 | 37.23 | 37.05 | 37.12 | 79,433 | +0.13(+0.35%) |
Jan 15, 2021 | 37.02 | 37.12 | 36.80 | 36.99 | 40,638 | -0.39(-1.04%) |
Jan 14, 2021 | 37.17 | 37.53 | 37.17 | 37.38 | 25,713 | +0.28(+0.75%) |
Jan 13, 2021 | 37.14 | 37.20 | 37.04 | 37.10 | 62,539 | -0.06(-0.15%) |
Jan 12, 2021 | 36.93 | 37.21 | 36.93 | 37.16 | 43,629 | +0.20(+0.55%) |
Jan 11, 2021 | 36.52 | 37.08 | 36.52 | 36.96 | 43,550 | +0.07(+0.18%) |
Jan 08, 2021 | 36.93 | 36.93 | 36.57 | 36.89 | 44,723 | -0.05(-0.13%) |
Jan 07, 2021 | 36.59 | 37.03 | 36.59 | 36.94 | 35,353 | +0.47(+1.29%) |
Jan 06, 2021 | 35.65 | 36.72 | 35.65 | 36.47 | 62,834 | +0.81(+2.28%) |
Jan 05, 2021 | 35.33 | 35.74 | 35.28 | 35.65 | 57,409 | +0.22(+0.63%) |