Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 42.42 | 42.49 | 42.19 | 42.19 | 3,650 | +0.10(+0.23%) |
Mar 30, 2021 | 41.34 | 42.28 | 41.34 | 42.09 | 99,600 | +0.29(+0.69%) |
Mar 29, 2021 | 42.61 | 42.63 | 41.40 | 41.81 | 147,327 | -0.76(-1.78%) |
Mar 26, 2021 | 42.64 | 42.64 | 41.88 | 42.56 | 6,377 | +0.55(+1.30%) |
Mar 25, 2021 | 40.38 | 42.02 | 40.32 | 42.02 | 9,394 | +1.23(+3.01%) |
Mar 24, 2021 | 41.33 | 42.67 | 40.75 | 40.79 | 164,857 | -0.51(-1.22%) |
Mar 23, 2021 | 42.79 | 42.79 | 41.12 | 41.29 | 8,243 | -1.58(-3.69%) |
Mar 22, 2021 | 43.44 | 43.44 | 42.72 | 42.88 | 6,472 | -0.85(-1.95%) |
Mar 19, 2021 | 43.26 | 43.99 | 42.80 | 43.73 | 133,300 | +0.43(+0.98%) |
Mar 18, 2021 | 44.67 | 44.73 | 43.29 | 43.30 | 3,298 | -0.90(-2.03%) |
Mar 17, 2021 | 43.86 | 44.23 | 43.86 | 44.20 | 1,242 | +0.34(+0.78%) |
Mar 16, 2021 | 43.97 | 44.14 | 43.74 | 43.86 | 74,301 | -0.76(-1.70%) |
Mar 15, 2021 | 44.32 | 44.62 | 43.84 | 44.62 | 4,669 | +0.20(+0.46%) |
Mar 12, 2021 | 44.09 | 44.46 | 44.09 | 44.42 | 4,077 | +0.57(+1.29%) |
Mar 11, 2021 | 43.63 | 43.85 | 43.63 | 43.85 | 6,136 | +0.57(+1.31%) |
Mar 10, 2021 | 43.26 | 43.31 | 42.90 | 43.28 | 4,646 | +0.73(+1.71%) |
Mar 09, 2021 | 42.97 | 42.97 | 42.49 | 42.56 | 7,680 | +0.02(+0.06%) |
Mar 08, 2021 | 42.18 | 42.82 | 42.18 | 42.53 | 15,669 | +1.33(+3.22%) |
Mar 05, 2021 | 40.75 | 41.21 | 40.75 | 41.21 | 731 | +0.43(+1.06%) |
Mar 04, 2021 | 41.34 | 41.69 | 40.11 | 40.77 | 15,566 | -1.14(-2.72%) |
Mar 03, 2021 | 41.43 | 42.00 | 41.12 | 41.91 | 2,008 | +0.36(+0.87%) |
Mar 02, 2021 | 41.46 | 41.64 | 41.41 | 41.55 | 3,581 | -0.17(-0.41%) |
Mar 01, 2021 | 41.50 | 41.72 | 41.27 | 41.72 | 7,029 | +1.09(+2.68%) |
Feb 26, 2021 | 41.05 | 41.13 | 40.32 | 40.63 | 4,077 | -0.26(-0.63%) |
Feb 25, 2021 | 41.71 | 41.71 | 40.89 | 40.89 | 6,512 | -1.26(-3.00%) |
Feb 24, 2021 | 41.50 | 42.15 | 41.50 | 42.15 | 187,733 | +1.09(+2.65%) |
Feb 23, 2021 | 40.45 | 41.06 | 40.45 | 41.06 | 4,714 | -0.02(-0.05%) |
Feb 22, 2021 | 41.32 | 41.35 | 41.09 | 41.09 | 5,715 | +0.30(+0.73%) |
Feb 19, 2021 | 40.06 | 40.79 | 40.06 | 40.79 | 1,150 | +0.77(+1.93%) |
Feb 18, 2021 | 40.05 | 40.05 | 40.01 | 40.01 | 532 | -0.51(-1.27%) |
Feb 17, 2021 | 40.35 | 40.60 | 40.35 | 40.53 | 2,856 | -0.12(-0.30%) |
Feb 16, 2021 | 40.98 | 41.03 | 40.64 | 40.65 | 2,631 | +0.13(+0.32%) |
Feb 12, 2021 | 40.65 | 40.65 | 40.52 | 40.52 | 1,359 | +0.22(+0.53%) |
Feb 11, 2021 | 40.15 | 40.31 | 40.15 | 40.31 | 2,899 | -0.26(-0.64%) |
Feb 10, 2021 | 40.51 | 40.85 | 40.51 | 40.57 | 2,623 | -0.10(-0.23%) |
Feb 09, 2021 | 40.62 | 40.73 | 40.62 | 40.66 | 2,852 | +0.27(+0.67%) |
Feb 08, 2021 | 39.96 | 40.39 | 39.96 | 40.39 | 59,525 | +1.12(+2.86%) |
Feb 05, 2021 | 39.12 | 39.27 | 39.12 | 39.27 | 2,404 | +0.36(+0.92%) |
Feb 04, 2021 | 38.35 | 38.92 | 38.35 | 38.91 | 9,998 | +0.82(+2.16%) |
Feb 03, 2021 | 38.09 | 38.09 | 38.09 | 38.09 | 5,611 | -0.20(-0.53%) |
Feb 02, 2021 | 38.28 | 38.35 | 38.22 | 38.29 | 7,393 | +0.59(+1.56%) |
Feb 01, 2021 | 36.99 | 37.78 | 36.99 | 37.70 | 7,242 | +0.77(+2.08%) |
Jan 29, 2021 | 37.45 | 37.60 | 36.84 | 36.93 | 5,959 | -0.67(-1.79%) |
Jan 28, 2021 | 37.75 | 37.75 | 37.61 | 37.61 | 4,592 | -0.32(-0.84%) |
Jan 27, 2021 | 37.55 | 38.04 | 37.55 | 37.93 | 7,729 | -0.42(-1.09%) |
Jan 26, 2021 | 38.32 | 38.35 | 38.32 | 38.35 | 3,606 | +0.15(+0.40%) |
Jan 25, 2021 | 37.87 | 38.19 | 37.87 | 38.19 | 3,647 | +0.28(+0.74%) |
Jan 22, 2021 | 37.63 | 37.91 | 37.63 | 37.91 | 2,613 | +0.15(+0.39%) |
Jan 21, 2021 | 38.00 | 38.00 | 37.76 | 37.76 | 17,770 | -0.54(-1.42%) |
Jan 20, 2021 | 39.22 | 39.22 | 38.28 | 38.31 | 4,127 | +0.09(+0.24%) |
Jan 19, 2021 | 38.26 | 38.26 | 38.04 | 38.21 | 2,023 | +0.43(+1.15%) |
Jan 15, 2021 | 38.24 | 38.24 | 37.66 | 37.78 | 5,854 | -0.58(-1.52%) |
Jan 14, 2021 | 38.23 | 38.48 | 38.23 | 38.37 | 4,636 | +0.92(+2.47%) |
Jan 13, 2021 | 37.45 | 37.45 | 37.34 | 37.44 | 2,903 | -0.36(-0.94%) |
Jan 12, 2021 | 37.58 | 37.80 | 37.54 | 37.80 | 9,682 | +0.78(+2.11%) |
Jan 11, 2021 | 36.96 | 37.02 | 36.96 | 37.02 | 1,584,094 | +0.41(+1.12%) |
Jan 08, 2021 | 37.05 | 37.05 | 36.51 | 36.60 | 940 | -0.58(-1.56%) |
Jan 07, 2021 | 37.05 | 37.18 | 37.05 | 37.18 | 52,521 | +0.42(+1.14%) |
Jan 06, 2021 | 35.82 | 36.81 | 35.82 | 36.76 | 5,978 | +1.59(+4.54%) |
Jan 05, 2021 | 35.02 | 35.17 | 35.02 | 35.17 | 1,106 | +0.75(+2.18%) |