Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 41.15 | 41.30 | 41.00 | 41.20 | 1,109,432 | +0.29(+0.71%) |
Mar 30, 2021 | 41.05 | 41.07 | 40.84 | 40.91 | 860,668 | -0.43(-1.05%) |
Mar 29, 2021 | 41.11 | 41.45 | 41.09 | 41.34 | 1,167,678 | +0.00(+0.00%) |
Mar 26, 2021 | 40.84 | 41.38 | 40.68 | 41.34 | 1,717,097 | +0.37(+0.92%) |
Mar 25, 2021 | 40.80 | 41.00 | 40.75 | 40.97 | 2,201,639 | +0.52(+1.30%) |
Mar 24, 2021 | 40.33 | 40.49 | 40.19 | 40.44 | 2,547,347 | +0.01(+0.02%) |
Mar 23, 2021 | 40.97 | 41.07 | 40.40 | 40.43 | 2,468,575 | -0.62(-1.52%) |
Mar 22, 2021 | 40.90 | 41.39 | 40.88 | 41.06 | 1,251,034 | -0.52(-1.26%) |
Mar 19, 2021 | 41.24 | 41.65 | 41.17 | 41.58 | 1,657,191 | +0.67(+1.65%) |
Mar 18, 2021 | 40.73 | 41.02 | 40.71 | 40.91 | 1,691,583 | -0.01(-0.02%) |
Mar 17, 2021 | 40.97 | 40.97 | 40.49 | 40.92 | 1,370,540 | -0.23(-0.57%) |
Mar 16, 2021 | 40.68 | 41.16 | 40.65 | 41.15 | 1,326,759 | +0.57(+1.42%) |
Mar 15, 2021 | 40.33 | 40.69 | 40.18 | 40.57 | 1,336,212 | +0.58(+1.46%) |
Mar 12, 2021 | 39.82 | 40.02 | 39.66 | 39.99 | 1,662,233 | +0.14(+0.36%) |
Mar 11, 2021 | 39.82 | 40.07 | 39.73 | 39.85 | 1,690,498 | -0.09(-0.23%) |
Mar 10, 2021 | 39.96 | 40.19 | 39.64 | 39.94 | 1,472,627 | +0.65(+1.65%) |
Mar 09, 2021 | 39.51 | 39.70 | 39.18 | 39.29 | 2,004,806 | +0.48(+1.25%) |
Mar 08, 2021 | 38.13 | 39.06 | 38.09 | 38.81 | 2,565,997 | +0.00(+0.00%) |
Mar 05, 2021 | 38.48 | 38.86 | 38.33 | 38.81 | 3,808,395 | +0.57(+1.50%) |
Mar 04, 2021 | 38.33 | 38.55 | 37.79 | 38.23 | 2,400,308 | +0.37(+0.97%) |
Mar 03, 2021 | 37.92 | 38.08 | 37.63 | 37.87 | 1,339,035 | -0.40(-1.04%) |
Mar 02, 2021 | 38.38 | 38.48 | 38.23 | 38.27 | 1,780,742 | +0.02(+0.07%) |
Mar 01, 2021 | 38.37 | 38.56 | 38.18 | 38.24 | 2,256,644 | +0.02(+0.04%) |
Feb 26, 2021 | 38.67 | 38.67 | 38.10 | 38.23 | 3,774,420 | +0.07(+0.20%) |
Feb 25, 2021 | 38.76 | 38.78 | 38.08 | 38.15 | 3,769,162 | -0.67(-1.74%) |
Feb 24, 2021 | 38.61 | 38.90 | 38.53 | 38.83 | 2,693,531 | +0.17(+0.43%) |
Feb 23, 2021 | 38.71 | 38.82 | 38.58 | 38.66 | 1,813,254 | +0.04(+0.11%) |
Feb 22, 2021 | 38.84 | 38.88 | 38.61 | 38.62 | 3,334,450 | -0.23(-0.60%) |
Feb 19, 2021 | 38.93 | 39.00 | 38.63 | 38.85 | 3,465,287 | -0.56(-1.42%) |
Feb 18, 2021 | 39.45 | 39.50 | 39.17 | 39.41 | 1,912,617 | -0.25(-0.63%) |
Feb 17, 2021 | 39.34 | 39.67 | 39.32 | 39.66 | 4,253,110 | +0.13(+0.34%) |
Feb 16, 2021 | 39.69 | 39.72 | 39.24 | 39.52 | 4,732,481 | -0.10(-0.25%) |
Feb 12, 2021 | 39.27 | 39.69 | 39.24 | 39.62 | 5,066,415 | -0.11(-0.27%) |
Feb 11, 2021 | 39.62 | 39.73 | 39.07 | 39.73 | 10,222,071 | -0.31(-0.77%) |
Feb 10, 2021 | 40.46 | 40.53 | 39.97 | 40.04 | 5,161,425 | -0.66(-1.62%) |
Feb 09, 2021 | 40.31 | 40.91 | 40.20 | 40.70 | 5,233,719 | +0.19(+0.47%) |
Feb 08, 2021 | 40.54 | 40.65 | 40.37 | 40.51 | 3,587,958 | +0.35(+0.87%) |
Feb 05, 2021 | 40.31 | 40.51 | 39.92 | 40.16 | 5,188,267 | +0.91(+2.31%) |
Feb 04, 2021 | 39.28 | 39.32 | 39.07 | 39.25 | 2,874,143 | +0.21(+0.53%) |
Feb 03, 2021 | 39.09 | 39.26 | 38.83 | 39.04 | 6,308,839 | -0.33(-0.85%) |
Feb 02, 2021 | 39.67 | 39.77 | 39.24 | 39.37 | 7,326,511 | -0.27(-0.69%) |
Feb 01, 2021 | 39.61 | 39.77 | 39.32 | 39.65 | 3,352,220 | +0.32(+0.83%) |
Jan 29, 2021 | 39.52 | 39.66 | 38.78 | 39.32 | 4,820,069 | -0.30(-0.76%) |
Jan 28, 2021 | 39.73 | 40.03 | 39.57 | 39.62 | 4,001,088 | +0.20(+0.51%) |
Jan 27, 2021 | 40.63 | 40.63 | 39.42 | 39.42 | 2,820,368 | -1.52(-3.70%) |
Jan 26, 2021 | 41.31 | 41.33 | 40.79 | 40.94 | 3,118,922 | -0.40(-0.97%) |
Jan 25, 2021 | 41.09 | 41.36 | 40.97 | 41.34 | 2,471,036 | -0.05(-0.12%) |
Jan 22, 2021 | 41.18 | 41.67 | 41.12 | 41.39 | 3,720,517 | +0.04(+0.10%) |
Jan 21, 2021 | 41.53 | 41.55 | 41.05 | 41.35 | 6,266,707 | -0.22(-0.54%) |
Jan 20, 2021 | 41.56 | 41.70 | 41.45 | 41.57 | 5,391,538 | -0.50(-1.19%) |
Jan 19, 2021 | 42.42 | 42.42 | 41.80 | 42.07 | 3,183,121 | +0.93(+2.27%) |
Jan 15, 2021 | 40.97 | 41.39 | 40.61 | 41.14 | 2,503,915 | +0.30(+0.73%) |
Jan 14, 2021 | 40.61 | 41.14 | 40.50 | 40.84 | 2,234,011 | +0.82(+2.06%) |
Jan 13, 2021 | 40.12 | 40.30 | 40.01 | 40.02 | 4,599,809 | -0.26(-0.64%) |
Jan 12, 2021 | 40.18 | 40.36 | 39.88 | 40.27 | 3,943,994 | +0.25(+0.62%) |
Jan 11, 2021 | 40.00 | 40.32 | 39.96 | 40.02 | 3,328,448 | -0.33(-0.83%) |
Jan 08, 2021 | 40.11 | 40.37 | 39.83 | 40.36 | 5,407,961 | +0.30(+0.75%) |
Jan 07, 2021 | 39.88 | 40.06 | 39.73 | 40.06 | 4,539,847 | +0.07(+0.17%) |
Jan 06, 2021 | 40.07 | 40.64 | 39.94 | 39.99 | 4,944,958 | -0.61(-1.50%) |
Jan 05, 2021 | 40.47 | 40.74 | 40.15 | 40.60 | 1,145,637 | -0.01(-0.02%) |