Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 37.83 | 37.96 | 37.83 | 37.93 | 2,156,962 | +0.09(+0.24%) |
Mar 30, 2021 | 37.89 | 37.89 | 37.83 | 37.84 | 4,374,250 | -0.05(-0.13%) |
Mar 29, 2021 | 37.85 | 37.90 | 37.80 | 37.89 | 1,618,307 | +0.03(+0.09%) |
Mar 26, 2021 | 37.81 | 37.87 | 37.73 | 37.85 | 906,454 | +0.09(+0.24%) |
Mar 25, 2021 | 37.73 | 37.79 | 37.69 | 37.76 | 825,577 | +0.04(+0.11%) |
Mar 24, 2021 | 37.77 | 37.84 | 37.71 | 37.72 | 2,016,933 | +0.02(+0.07%) |
Mar 23, 2021 | 37.69 | 37.72 | 37.65 | 37.70 | 904,621 | -0.01(-0.02%) |
Mar 22, 2021 | 37.63 | 37.75 | 37.63 | 37.70 | 1,940,739 | +0.07(+0.20%) |
Mar 19, 2021 | 37.54 | 37.64 | 37.46 | 37.63 | 1,273,746 | +0.12(+0.33%) |
Mar 18, 2021 | 37.61 | 37.62 | 37.49 | 37.51 | 3,160,201 | -0.17(-0.44%) |
Mar 17, 2021 | 37.61 | 37.74 | 37.56 | 37.67 | 1,366,407 | +0.05(+0.13%) |
Mar 16, 2021 | 37.69 | 37.69 | 37.62 | 37.62 | 970,613 | -0.08(-0.22%) |
Mar 15, 2021 | 37.71 | 37.71 | 37.64 | 37.70 | 779,517 | +0.02(+0.07%) |
Mar 12, 2021 | 37.68 | 37.69 | 37.63 | 37.68 | 575,758 | -0.02(-0.07%) |
Mar 11, 2021 | 37.68 | 37.76 | 37.66 | 37.70 | 1,225,265 | +0.08(+0.22%) |
Mar 10, 2021 | 37.56 | 37.66 | 37.54 | 37.62 | 1,411,933 | +0.10(+0.26%) |
Mar 09, 2021 | 37.58 | 37.62 | 37.50 | 37.52 | 2,951,105 | +0.03(+0.09%) |
Mar 08, 2021 | 37.63 | 37.68 | 37.46 | 37.49 | 842,404 | -0.17(-0.44%) |
Mar 05, 2021 | 37.64 | 37.69 | 37.49 | 37.66 | 1,139,438 | +0.11(+0.29%) |
Mar 04, 2021 | 37.66 | 37.73 | 37.46 | 37.55 | 1,569,191 | -0.05(-0.13%) |
Mar 03, 2021 | 37.68 | 37.68 | 37.59 | 37.60 | 4,759,850 | -0.09(-0.24%) |
Mar 02, 2021 | 37.75 | 37.78 | 37.67 | 37.69 | 1,301,511 | -0.05(-0.13%) |
Mar 01, 2021 | 37.66 | 37.75 | 37.56 | 37.74 | 1,438,925 | +0.26(+0.70%) |
Feb 26, 2021 | 37.54 | 37.58 | 37.40 | 37.48 | 2,029,422 | -0.04(-0.11%) |
Feb 25, 2021 | 37.67 | 37.72 | 37.47 | 37.52 | 3,266,009 | -0.18(-0.48%) |
Feb 24, 2021 | 37.67 | 37.72 | 37.62 | 37.70 | 993,305 | +0.02(+0.04%) |
Feb 23, 2021 | 37.62 | 37.69 | 37.52 | 37.68 | 1,420,215 | +0.09(+0.24%) |
Feb 22, 2021 | 37.64 | 37.67 | 37.57 | 37.59 | 1,144,765 | -0.05(-0.13%) |
Feb 19, 2021 | 37.67 | 37.72 | 37.62 | 37.64 | 767,614 | -0.01(-0.02%) |
Feb 18, 2021 | 37.64 | 37.67 | 37.61 | 37.65 | 831,017 | +0.01(+0.02%) |
Feb 17, 2021 | 37.67 | 37.67 | 37.60 | 37.64 | 1,319,107 | -0.02(-0.07%) |
Feb 16, 2021 | 37.67 | 37.69 | 37.63 | 37.67 | 1,166,843 | -0.03(-0.09%) |
Feb 12, 2021 | 37.65 | 37.70 | 37.64 | 37.70 | 843,308 | +0.07(+0.18%) |
Feb 11, 2021 | 37.67 | 37.67 | 37.61 | 37.63 | 3,178,369 | +0.02(+0.04%) |
Feb 10, 2021 | 37.67 | 37.67 | 37.58 | 37.62 | 3,829,950 | -0.01(-0.02%) |
Feb 09, 2021 | 37.67 | 37.67 | 37.62 | 37.62 | 760,269 | -0.07(-0.17%) |
Feb 08, 2021 | 37.63 | 37.69 | 37.60 | 37.69 | 1,182,783 | +0.11(+0.29%) |
Feb 05, 2021 | 37.65 | 37.65 | 37.58 | 37.58 | 2,345,177 | +0.03(+0.09%) |
Feb 04, 2021 | 37.54 | 37.58 | 37.53 | 37.55 | 831,070 | +0.07(+0.18%) |
Feb 03, 2021 | 37.48 | 37.53 | 37.47 | 37.48 | 1,423,390 | +0.00(+0.00%) |
Feb 02, 2021 | 37.48 | 37.51 | 37.44 | 37.48 | 1,247,648 | +0.10(+0.26%) |
Feb 01, 2021 | 37.37 | 37.41 | 37.26 | 37.39 | 3,125,612 | +0.14(+0.38%) |
Jan 29, 2021 | 37.34 | 37.41 | 37.23 | 37.24 | 4,223,253 | -0.09(-0.24%) |
Jan 28, 2021 | 37.34 | 37.45 | 37.32 | 37.33 | 3,009,824 | +0.05(+0.13%) |
Jan 27, 2021 | 37.29 | 37.37 | 37.22 | 37.28 | 3,921,939 | -0.07(-0.20%) |
Jan 26, 2021 | 37.35 | 37.39 | 37.33 | 37.36 | 1,518,458 | -0.01(-0.02%) |
Jan 25, 2021 | 37.39 | 37.39 | 37.27 | 37.37 | 2,014,879 | +0.00(+0.00%) |
Jan 22, 2021 | 37.37 | 37.40 | 37.33 | 37.37 | 1,749,699 | -0.04(-0.11%) |
Jan 21, 2021 | 37.41 | 37.44 | 37.37 | 37.41 | 3,187,937 | +0.03(+0.09%) |
Jan 20, 2021 | 37.40 | 37.44 | 37.36 | 37.37 | 2,841,016 | +0.05(+0.13%) |
Jan 19, 2021 | 37.33 | 37.36 | 37.28 | 37.33 | 5,553,921 | +0.07(+0.18%) |
Jan 15, 2021 | 37.28 | 37.33 | 37.25 | 37.26 | 10,687,263 | -0.06(-0.15%) |
Jan 14, 2021 | 37.33 | 37.35 | 37.28 | 37.32 | 54,336,688 | -0.04(-0.11%) |
Jan 13, 2021 | 37.28 | 37.38 | 37.27 | 37.36 | 2,893,608 | +0.09(+0.24%) |
Jan 12, 2021 | 37.24 | 37.28 | 37.17 | 37.27 | 1,485,110 | +0.04(+0.11%) |
Jan 11, 2021 | 37.25 | 37.30 | 37.21 | 37.23 | 792,430 | -0.12(-0.33%) |
Jan 08, 2021 | 37.35 | 37.36 | 37.26 | 37.35 | 857,003 | +0.03(+0.09%) |
Jan 07, 2021 | 37.31 | 37.34 | 37.26 | 37.32 | 1,539,705 | +0.13(+0.35%) |
Jan 06, 2021 | 37.21 | 37.35 | 37.19 | 37.19 | 4,211,133 | -0.05(-0.13%) |
Jan 05, 2021 | 37.22 | 37.29 | 37.20 | 37.24 | 1,199,451 | +0.00(+0.00%) |