Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 39.15 | 39.51 | 38.73 | 38.74 | 674,934 | -0.30(-0.78%) |
Mar 30, 2021 | 38.98 | 39.40 | 38.38 | 39.05 | 1,316,812 | +0.29(+0.74%) |
Mar 29, 2021 | 38.92 | 39.29 | 38.11 | 38.76 | 1,825,809 | -0.81(-2.04%) |
Mar 26, 2021 | 39.12 | 39.75 | 38.72 | 39.57 | 1,238,730 | +1.07(+2.77%) |
Mar 25, 2021 | 36.61 | 38.52 | 36.13 | 38.50 | 1,468,704 | +1.58(+4.28%) |
Mar 24, 2021 | 37.64 | 38.15 | 36.80 | 36.92 | 1,077,105 | -0.05(-0.14%) |
Mar 23, 2021 | 37.85 | 38.19 | 36.69 | 36.97 | 1,389,416 | -1.38(-3.59%) |
Mar 22, 2021 | 38.53 | 38.59 | 37.72 | 38.35 | 1,097,446 | -0.12(-0.32%) |
Mar 19, 2021 | 38.68 | 39.26 | 38.32 | 38.47 | 1,877,230 | -0.72(-1.84%) |
Mar 18, 2021 | 40.22 | 40.52 | 38.98 | 39.19 | 1,999,683 | -0.79(-1.98%) |
Mar 17, 2021 | 39.67 | 40.28 | 39.34 | 39.98 | 1,045,723 | +0.40(+1.02%) |
Mar 16, 2021 | 40.89 | 40.96 | 39.31 | 39.58 | 1,101,619 | -1.51(-3.69%) |
Mar 15, 2021 | 40.92 | 41.22 | 39.96 | 41.10 | 897,196 | +0.19(+0.48%) |
Mar 12, 2021 | 40.81 | 41.47 | 40.33 | 40.90 | 868,248 | +0.41(+1.02%) |
Mar 11, 2021 | 39.21 | 40.80 | 38.97 | 40.49 | 1,650,140 | +1.49(+3.83%) |
Mar 10, 2021 | 38.60 | 39.25 | 38.42 | 39.00 | 1,200,282 | +0.75(+1.96%) |
Mar 09, 2021 | 38.60 | 39.34 | 37.86 | 38.25 | 1,449,592 | -0.22(-0.58%) |
Mar 08, 2021 | 38.00 | 38.85 | 37.61 | 38.47 | 1,965,025 | +0.46(+1.21%) |
Mar 05, 2021 | 37.73 | 38.40 | 36.95 | 38.01 | 2,605,993 | +0.80(+2.15%) |
Mar 04, 2021 | 36.36 | 37.41 | 36.28 | 37.21 | 3,418,321 | +0.50(+1.38%) |
Mar 03, 2021 | 35.62 | 37.00 | 35.60 | 36.70 | 2,317,006 | +1.22(+3.44%) |
Mar 02, 2021 | 34.98 | 35.66 | 34.48 | 35.48 | 1,747,062 | +0.71(+2.03%) |
Mar 01, 2021 | 34.62 | 35.31 | 34.56 | 34.78 | 2,947,369 | +0.94(+2.79%) |
Feb 26, 2021 | 34.12 | 34.60 | 33.06 | 33.83 | 3,356,524 | -0.20(-0.59%) |
Feb 25, 2021 | 36.89 | 36.94 | 33.98 | 34.03 | 1,954,655 | -2.45(-6.72%) |
Feb 24, 2021 | 35.38 | 36.72 | 35.34 | 36.49 | 2,750,898 | +1.22(+3.46%) |
Feb 23, 2021 | 35.38 | 35.56 | 34.45 | 35.27 | 2,111,990 | -0.35(-0.99%) |
Feb 22, 2021 | 35.00 | 36.07 | 34.78 | 35.62 | 1,411,432 | +0.50(+1.42%) |
Feb 19, 2021 | 35.46 | 36.21 | 35.02 | 35.12 | 3,486,443 | -0.20(-0.57%) |
Feb 18, 2021 | 34.69 | 35.66 | 33.51 | 35.33 | 2,373,586 | +0.59(+1.70%) |
Feb 17, 2021 | 36.01 | 36.21 | 34.73 | 34.73 | 2,561,893 | -1.21(-3.37%) |
Feb 16, 2021 | 35.81 | 36.22 | 35.30 | 35.95 | 5,208,760 | +0.70(+1.97%) |
Feb 12, 2021 | 35.36 | 36.45 | 35.09 | 35.25 | 5,650,194 | +0.17(+0.48%) |
Feb 11, 2021 | 35.58 | 35.59 | 35.06 | 35.08 | 8,256,822 | -0.82(-2.27%) |
Feb 10, 2021 | 37.51 | 37.56 | 35.08 | 35.90 | 2,443,581 | -1.36(-3.64%) |
Feb 09, 2021 | 38.24 | 39.43 | 37.23 | 37.26 | 4,051,649 | -0.05(-0.13%) |
Feb 08, 2021 | 37.05 | 37.58 | 36.67 | 37.30 | 1,211,085 | +0.45(+1.22%) |
Feb 05, 2021 | 36.50 | 37.54 | 36.33 | 36.85 | 981,204 | +0.95(+2.64%) |
Feb 04, 2021 | 34.76 | 36.38 | 34.66 | 35.91 | 2,271,235 | +1.60(+4.68%) |
Feb 03, 2021 | 33.86 | 34.51 | 33.21 | 34.30 | 2,380,279 | +0.39(+1.14%) |
Feb 02, 2021 | 32.43 | 34.22 | 32.12 | 33.91 | 2,331,402 | +2.03(+6.37%) |
Feb 01, 2021 | 31.41 | 31.90 | 31.10 | 31.88 | 2,871,333 | +0.77(+2.47%) |
Jan 29, 2021 | 32.24 | 32.43 | 30.91 | 31.11 | 649,597 | -1.15(-3.56%) |
Jan 28, 2021 | 30.21 | 32.58 | 30.21 | 32.26 | 1,756,946 | +2.49(+8.37%) |
Jan 27, 2021 | 31.41 | 31.52 | 29.70 | 29.77 | 2,092,013 | -2.31(-7.21%) |
Jan 26, 2021 | 33.41 | 33.71 | 32.04 | 32.08 | 1,104,548 | -1.12(-3.38%) |
Jan 25, 2021 | 33.05 | 33.31 | 32.02 | 33.21 | 1,682,467 | -0.38(-1.13%) |
Jan 22, 2021 | 33.41 | 34.05 | 33.25 | 33.59 | 1,152,096 | -0.62(-1.82%) |
Jan 21, 2021 | 35.59 | 35.69 | 34.02 | 34.21 | 955,520 | -1.56(-4.35%) |
Jan 20, 2021 | 35.99 | 36.12 | 34.90 | 35.77 | 1,187,898 | -0.21(-0.59%) |
Jan 19, 2021 | 36.65 | 36.86 | 35.95 | 35.98 | 1,076,034 | -0.19(-0.52%) |
Jan 15, 2021 | 35.63 | 36.36 | 35.46 | 36.17 | 816,897 | +0.16(+0.45%) |
Jan 14, 2021 | 34.77 | 36.22 | 34.67 | 36.01 | 890,790 | +1.49(+4.32%) |
Jan 13, 2021 | 34.27 | 34.86 | 34.11 | 34.52 | 842,417 | +0.10(+0.29%) |
Jan 12, 2021 | 33.25 | 34.55 | 33.22 | 34.42 | 785,623 | +1.16(+3.50%) |
Jan 11, 2021 | 32.74 | 33.31 | 32.40 | 33.25 | 707,027 | +0.51(+1.57%) |
Jan 08, 2021 | 33.69 | 33.69 | 32.19 | 32.74 | 753,748 | -0.67(-2.00%) |
Jan 07, 2021 | 33.75 | 34.23 | 33.23 | 33.41 | 695,854 | +0.11(+0.34%) |
Jan 06, 2021 | 32.83 | 33.70 | 32.72 | 33.29 | 1,155,030 | +0.88(+2.70%) |
Jan 05, 2021 | 31.41 | 32.49 | 31.41 | 32.42 | 887,768 | +1.01(+3.21%) |