Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 38.04 | 38.84 | 38.04 | 38.51 | 559,570 | +0.36(+0.95%) |
Mar 30, 2021 | 37.49 | 38.29 | 37.40 | 38.14 | 495,809 | +0.66(+1.76%) |
Mar 29, 2021 | 38.00 | 38.61 | 37.32 | 37.49 | 754,892 | -0.92(-2.39%) |
Mar 26, 2021 | 37.24 | 38.47 | 36.90 | 38.40 | 593,660 | +1.35(+3.66%) |
Mar 25, 2021 | 35.53 | 37.18 | 35.29 | 37.05 | 555,137 | +1.17(+3.26%) |
Mar 24, 2021 | 36.14 | 36.98 | 35.84 | 35.88 | 730,362 | +0.08(+0.23%) |
Mar 23, 2021 | 37.27 | 37.81 | 35.58 | 35.80 | 793,621 | -1.67(-4.46%) |
Mar 22, 2021 | 37.46 | 37.91 | 37.05 | 37.47 | 421,238 | -0.13(-0.35%) |
Mar 19, 2021 | 37.96 | 38.37 | 37.40 | 37.60 | 1,078,334 | -0.45(-1.17%) |
Mar 18, 2021 | 38.41 | 39.42 | 37.92 | 38.04 | 1,222,682 | -0.41(-1.06%) |
Mar 17, 2021 | 37.20 | 38.52 | 36.31 | 38.45 | 1,011,065 | +1.13(+3.03%) |
Mar 16, 2021 | 37.62 | 38.01 | 36.98 | 37.32 | 786,055 | -0.27(-0.72%) |
Mar 15, 2021 | 36.62 | 37.71 | 36.17 | 37.59 | 733,887 | +1.05(+2.87%) |
Mar 12, 2021 | 36.93 | 36.96 | 36.26 | 36.54 | 672,894 | +0.21(+0.59%) |
Mar 11, 2021 | 36.29 | 36.52 | 35.39 | 36.33 | 1,147,510 | +0.33(+0.93%) |
Mar 10, 2021 | 36.25 | 36.60 | 35.75 | 35.99 | 964,671 | -0.16(-0.44%) |
Mar 09, 2021 | 36.54 | 36.92 | 35.99 | 36.15 | 882,490 | -0.07(-0.20%) |
Mar 08, 2021 | 36.33 | 36.86 | 35.98 | 36.22 | 1,068,398 | +0.24(+0.67%) |
Mar 05, 2021 | 35.22 | 36.01 | 33.77 | 35.98 | 1,732,251 | +1.25(+3.59%) |
Mar 04, 2021 | 35.21 | 35.85 | 33.68 | 34.74 | 1,154,287 | -0.65(-1.83%) |
Mar 03, 2021 | 35.87 | 36.21 | 35.23 | 35.38 | 857,832 | -0.41(-1.13%) |
Mar 02, 2021 | 36.25 | 36.55 | 35.74 | 35.79 | 628,363 | -0.60(-1.65%) |
Mar 01, 2021 | 35.98 | 36.71 | 35.70 | 36.39 | 853,923 | +1.26(+3.60%) |
Feb 26, 2021 | 34.44 | 35.45 | 34.27 | 35.13 | 1,544,102 | +0.68(+1.98%) |
Feb 25, 2021 | 34.78 | 35.13 | 34.26 | 34.44 | 3,277,183 | -0.75(-2.12%) |
Feb 24, 2021 | 34.74 | 35.49 | 34.74 | 35.19 | 874,357 | +0.63(+1.82%) |
Feb 23, 2021 | 35.65 | 35.65 | 33.65 | 34.56 | 471,047 | -0.38(-1.08%) |
Feb 22, 2021 | 35.62 | 35.62 | 34.89 | 34.94 | 474,974 | -0.61(-1.71%) |
Feb 19, 2021 | 35.11 | 35.74 | 34.83 | 35.55 | 756,064 | +0.66(+1.90%) |
Feb 18, 2021 | 35.70 | 36.01 | 34.85 | 34.89 | 431,430 | -0.97(-2.70%) |
Feb 17, 2021 | 36.29 | 36.68 | 35.52 | 35.85 | 483,367 | -0.43(-1.20%) |
Feb 16, 2021 | 36.04 | 36.52 | 35.75 | 36.29 | 556,755 | +0.40(+1.11%) |
Feb 12, 2021 | 35.76 | 36.30 | 35.32 | 35.89 | 442,193 | +0.05(+0.13%) |
Feb 11, 2021 | 35.56 | 35.89 | 34.82 | 35.85 | 681,173 | +0.33(+0.94%) |
Feb 10, 2021 | 35.68 | 35.98 | 35.22 | 35.51 | 644,208 | +0.05(+0.13%) |
Feb 09, 2021 | 35.60 | 35.74 | 35.07 | 35.47 | 575,954 | -0.10(-0.29%) |
Feb 08, 2021 | 34.79 | 35.57 | 34.79 | 35.57 | 572,973 | +0.78(+2.25%) |
Feb 05, 2021 | 34.60 | 35.02 | 33.84 | 34.78 | 797,141 | +0.55(+1.62%) |
Feb 04, 2021 | 34.30 | 34.66 | 33.23 | 34.23 | 812,512 | +0.67(+2.01%) |
Feb 03, 2021 | 33.63 | 34.34 | 33.00 | 33.56 | 918,777 | -0.18(-0.55%) |
Feb 02, 2021 | 34.50 | 34.51 | 33.39 | 33.74 | 1,278,404 | -0.24(-0.71%) |
Feb 01, 2021 | 32.81 | 34.19 | 32.67 | 33.98 | 748,498 | +1.40(+4.30%) |
Jan 29, 2021 | 33.35 | 33.81 | 32.13 | 32.58 | 2,367,796 | -0.55(-1.67%) |
Jan 28, 2021 | 35.16 | 35.52 | 32.85 | 33.13 | 1,874,662 | -1.65(-4.75%) |
Jan 27, 2021 | 34.90 | 35.79 | 33.95 | 34.78 | 1,896,308 | -0.98(-2.73%) |
Jan 26, 2021 | 36.66 | 36.66 | 35.00 | 35.76 | 2,804,013 | -0.42(-1.17%) |
Jan 25, 2021 | 36.25 | 36.67 | 35.82 | 36.19 | 1,345,622 | -0.06(-0.18%) |
Jan 22, 2021 | 36.02 | 36.45 | 35.62 | 36.25 | 1,260,577 | -0.27(-0.73%) |
Jan 21, 2021 | 37.22 | 37.35 | 36.10 | 36.52 | 1,241,241 | -0.75(-2.01%) |
Jan 20, 2021 | 38.07 | 39.03 | 37.08 | 37.27 | 1,477,252 | +0.42(+1.15%) |
Jan 19, 2021 | 35.98 | 37.08 | 35.85 | 36.84 | 1,385,037 | +1.22(+3.42%) |
Jan 15, 2021 | 35.48 | 35.83 | 35.15 | 35.62 | 918,527 | +0.06(+0.18%) |
Jan 14, 2021 | 35.19 | 35.92 | 35.02 | 35.56 | 614,762 | +0.49(+1.39%) |
Jan 13, 2021 | 35.24 | 35.44 | 34.83 | 35.07 | 522,776 | -0.42(-1.20%) |
Jan 12, 2021 | 35.45 | 35.82 | 35.30 | 35.50 | 770,405 | +0.18(+0.52%) |
Jan 11, 2021 | 34.39 | 35.42 | 34.19 | 35.31 | 576,635 | +0.29(+0.82%) |
Jan 08, 2021 | 34.88 | 35.50 | 34.47 | 35.02 | 813,506 | +0.04(+0.11%) |
Jan 07, 2021 | 34.58 | 35.04 | 34.01 | 34.99 | 929,648 | +0.71(+2.07%) |
Jan 06, 2021 | 33.61 | 34.44 | 33.42 | 34.28 | 2,093,720 | +0.92(+2.77%) |
Jan 05, 2021 | 32.46 | 33.66 | 32.46 | 33.35 | 747,832 | +0.72(+2.21%) |