Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 38.56 | 38.91 | 37.76 | 38.20 | 250,638 | -0.33(-0.86%) |
Mar 30, 2021 | 38.26 | 38.90 | 38.04 | 38.53 | 151,256 | +0.65(+1.71%) |
Mar 29, 2021 | 38.51 | 39.17 | 37.63 | 37.88 | 230,405 | -1.17(-3.00%) |
Mar 26, 2021 | 38.79 | 39.32 | 38.52 | 39.05 | 186,337 | +0.72(+1.88%) |
Mar 25, 2021 | 38.02 | 38.65 | 37.42 | 38.33 | 308,406 | +0.61(+1.63%) |
Mar 24, 2021 | 38.16 | 39.12 | 37.71 | 37.72 | 202,593 | +0.06(+0.15%) |
Mar 23, 2021 | 38.57 | 38.99 | 37.43 | 37.66 | 255,217 | -1.39(-3.57%) |
Mar 22, 2021 | 40.02 | 40.02 | 38.76 | 39.05 | 278,793 | -1.70(-4.17%) |
Mar 19, 2021 | 41.07 | 41.07 | 40.14 | 40.75 | 863,347 | -0.61(-1.48%) |
Mar 18, 2021 | 41.04 | 42.51 | 41.03 | 41.37 | 372,508 | +0.64(+1.57%) |
Mar 17, 2021 | 40.90 | 41.29 | 40.21 | 40.73 | 153,718 | -0.03(-0.08%) |
Mar 16, 2021 | 40.83 | 40.83 | 40.05 | 40.76 | 138,559 | -0.38(-0.93%) |
Mar 15, 2021 | 42.30 | 42.30 | 40.50 | 41.14 | 163,300 | -1.02(-2.42%) |
Mar 12, 2021 | 41.48 | 42.31 | 41.40 | 42.16 | 330,248 | +0.84(+2.03%) |
Mar 11, 2021 | 41.08 | 41.40 | 40.53 | 41.33 | 178,746 | +0.12(+0.28%) |
Mar 10, 2021 | 40.29 | 41.26 | 39.93 | 41.21 | 221,830 | +1.31(+3.29%) |
Mar 09, 2021 | 40.77 | 41.02 | 39.40 | 39.90 | 203,501 | -1.14(-2.79%) |
Mar 08, 2021 | 40.15 | 41.43 | 40.02 | 41.04 | 310,449 | +1.36(+3.43%) |
Mar 05, 2021 | 39.25 | 39.87 | 38.63 | 39.68 | 422,091 | +1.15(+2.97%) |
Mar 04, 2021 | 39.10 | 40.25 | 38.15 | 38.54 | 267,918 | -0.45(-1.15%) |
Mar 03, 2021 | 38.46 | 40.32 | 38.21 | 38.99 | 404,792 | +0.87(+2.29%) |
Mar 02, 2021 | 38.84 | 39.40 | 38.04 | 38.12 | 193,629 | -0.96(-2.46%) |
Mar 01, 2021 | 38.60 | 39.35 | 37.95 | 39.08 | 335,521 | +1.39(+3.70%) |
Feb 26, 2021 | 38.40 | 38.65 | 37.46 | 37.68 | 261,908 | -0.96(-2.49%) |
Feb 25, 2021 | 39.14 | 39.38 | 38.43 | 38.65 | 286,181 | -0.32(-0.81%) |
Feb 24, 2021 | 38.25 | 39.38 | 37.91 | 38.96 | 369,872 | +0.76(+2.00%) |
Feb 23, 2021 | 38.46 | 38.71 | 37.57 | 38.20 | 459,077 | +0.09(+0.24%) |
Feb 22, 2021 | 36.56 | 38.40 | 36.56 | 38.11 | 422,995 | +1.30(+3.54%) |
Feb 19, 2021 | 36.54 | 37.02 | 36.48 | 36.80 | 250,217 | +0.29(+0.80%) |
Feb 18, 2021 | 36.44 | 36.77 | 36.31 | 36.51 | 208,289 | -0.02(-0.07%) |
Feb 17, 2021 | 36.39 | 36.67 | 36.09 | 36.54 | 255,287 | -0.06(-0.16%) |
Feb 16, 2021 | 36.46 | 36.93 | 36.11 | 36.60 | 398,999 | +0.34(+0.94%) |
Feb 12, 2021 | 35.58 | 36.26 | 35.58 | 36.26 | 255,038 | +0.71(+2.01%) |
Feb 11, 2021 | 35.74 | 36.09 | 35.02 | 35.54 | 424,564 | -0.33(-0.93%) |
Feb 10, 2021 | 35.76 | 36.23 | 35.41 | 35.88 | 236,191 | +0.18(+0.51%) |
Feb 09, 2021 | 34.72 | 35.75 | 34.49 | 35.69 | 172,984 | +0.68(+1.94%) |
Feb 08, 2021 | 34.05 | 35.02 | 33.78 | 35.01 | 223,603 | +1.10(+3.25%) |
Feb 05, 2021 | 34.13 | 34.13 | 33.12 | 33.91 | 179,928 | +0.07(+0.22%) |
Feb 04, 2021 | 33.16 | 34.05 | 32.91 | 33.84 | 452,427 | +0.98(+2.97%) |
Feb 03, 2021 | 32.51 | 32.95 | 32.42 | 32.86 | 276,499 | +0.21(+0.63%) |
Feb 02, 2021 | 32.64 | 33.38 | 32.03 | 32.65 | 741,682 | +0.21(+0.66%) |
Feb 01, 2021 | 31.76 | 32.55 | 31.47 | 32.44 | 241,642 | +0.68(+2.15%) |
Jan 29, 2021 | 33.10 | 33.15 | 31.76 | 31.76 | 353,892 | -1.01(-3.08%) |
Jan 28, 2021 | 33.25 | 33.25 | 32.58 | 32.77 | 187,184 | +0.08(+0.25%) |
Jan 27, 2021 | 32.63 | 33.11 | 32.13 | 32.69 | 378,391 | -0.57(-1.70%) |
Jan 26, 2021 | 34.34 | 34.34 | 33.08 | 33.25 | 275,050 | -0.79(-2.32%) |
Jan 25, 2021 | 34.09 | 34.39 | 33.05 | 34.04 | 301,332 | -0.47(-1.36%) |
Jan 22, 2021 | 33.56 | 34.57 | 33.43 | 34.51 | 353,526 | +0.50(+1.47%) |
Jan 21, 2021 | 34.64 | 35.03 | 33.97 | 34.01 | 155,840 | -0.72(-2.08%) |
Jan 20, 2021 | 34.78 | 34.94 | 34.25 | 34.73 | 126,999 | -0.14(-0.40%) |
Jan 19, 2021 | 35.40 | 35.44 | 34.62 | 34.87 | 151,768 | -0.23(-0.66%) |
Jan 15, 2021 | 34.76 | 35.31 | 34.47 | 35.10 | 166,537 | +0.12(+0.33%) |
Jan 14, 2021 | 35.17 | 35.40 | 34.88 | 34.98 | 189,880 | +0.03(+0.09%) |
Jan 13, 2021 | 35.58 | 35.76 | 34.71 | 34.95 | 146,706 | -0.85(-2.39%) |
Jan 12, 2021 | 35.22 | 36.10 | 34.76 | 35.81 | 208,600 | +0.80(+2.28%) |
Jan 11, 2021 | 34.52 | 35.18 | 34.52 | 35.01 | 217,809 | +0.37(+1.07%) |
Jan 08, 2021 | 35.54 | 35.54 | 34.09 | 34.64 | 166,902 | -0.88(-2.47%) |
Jan 07, 2021 | 35.73 | 35.85 | 35.39 | 35.52 | 224,409 | +0.20(+0.56%) |
Jan 06, 2021 | 33.97 | 36.05 | 33.97 | 35.32 | 390,551 | +2.10(+6.33%) |
Jan 05, 2021 | 33.24 | 33.52 | 32.90 | 33.22 | 241,485 | +0.09(+0.27%) |