Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 37.08 | 37.64 | 36.48 | 36.95 | 813,753 | +0.03(+0.08%) |
Mar 30, 2021 | 35.86 | 37.08 | 35.86 | 36.92 | 810,592 | +0.79(+2.19%) |
Mar 29, 2021 | 36.68 | 37.60 | 36.07 | 36.13 | 600,021 | -0.55(-1.50%) |
Mar 26, 2021 | 36.35 | 37.02 | 36.03 | 36.68 | 476,100 | +0.80(+2.23%) |
Mar 25, 2021 | 34.81 | 36.12 | 34.22 | 35.88 | 674,953 | +1.02(+2.93%) |
Mar 24, 2021 | 35.26 | 35.85 | 34.83 | 34.86 | 484,951 | +0.02(+0.06%) |
Mar 23, 2021 | 36.04 | 36.54 | 34.64 | 34.84 | 588,701 | -1.58(-4.34%) |
Mar 22, 2021 | 36.46 | 36.84 | 35.79 | 36.42 | 881,158 | -0.24(-0.65%) |
Mar 19, 2021 | 37.00 | 37.43 | 36.04 | 36.66 | 1,138,400 | -0.39(-1.05%) |
Mar 18, 2021 | 37.86 | 38.24 | 37.04 | 37.05 | 530,757 | -0.67(-1.78%) |
Mar 17, 2021 | 36.87 | 38.19 | 36.87 | 37.72 | 582,086 | +0.65(+1.75%) |
Mar 16, 2021 | 37.13 | 37.30 | 36.52 | 37.07 | 434,871 | -0.26(-0.70%) |
Mar 15, 2021 | 38.03 | 38.13 | 37.04 | 37.33 | 624,412 | -1.04(-2.71%) |
Mar 12, 2021 | 38.50 | 38.96 | 38.31 | 38.37 | 350,200 | +0.05(+0.13%) |
Mar 11, 2021 | 38.50 | 38.99 | 37.89 | 38.32 | 622,394 | +0.14(+0.37%) |
Mar 10, 2021 | 37.74 | 38.69 | 37.67 | 38.18 | 494,474 | +0.41(+1.09%) |
Mar 09, 2021 | 38.38 | 38.53 | 37.28 | 37.77 | 718,488 | -0.15(-0.40%) |
Mar 08, 2021 | 37.53 | 38.83 | 37.15 | 37.92 | 979,031 | +0.53(+1.42%) |
Mar 05, 2021 | 37.20 | 37.49 | 36.18 | 37.39 | 1,036,500 | +0.67(+1.82%) |
Mar 04, 2021 | 36.01 | 37.37 | 35.85 | 36.72 | 1,791,889 | +0.39(+1.07%) |
Mar 03, 2021 | 37.67 | 37.96 | 36.33 | 36.33 | 672,550 | -1.12(-2.99%) |
Mar 02, 2021 | 36.50 | 37.55 | 36.48 | 37.45 | 1,052,422 | +1.34(+3.71%) |
Mar 01, 2021 | 36.00 | 36.43 | 34.94 | 36.11 | 1,112,488 | -0.94(-2.54%) |
Feb 26, 2021 | 36.74 | 37.49 | 35.55 | 37.05 | 1,300,600 | -0.35(-0.94%) |
Feb 25, 2021 | 37.11 | 39.33 | 37.11 | 37.40 | 1,898,469 | +0.40(+1.08%) |
Feb 24, 2021 | 35.64 | 37.26 | 35.64 | 37.00 | 619,365 | +1.59(+4.49%) |
Feb 23, 2021 | 35.63 | 36.06 | 34.87 | 35.41 | 839,476 | -0.54(-1.50%) |
Feb 22, 2021 | 35.37 | 36.31 | 35.25 | 35.95 | 747,873 | +0.21(+0.59%) |
Feb 19, 2021 | 34.69 | 35.95 | 34.69 | 35.74 | 1,136,100 | +1.08(+3.12%) |
Feb 18, 2021 | 34.05 | 35.27 | 34.02 | 34.66 | 1,070,922 | +0.59(+1.73%) |
Feb 17, 2021 | 34.09 | 34.43 | 33.56 | 34.07 | 617,557 | -0.41(-1.19%) |
Feb 16, 2021 | 35.91 | 35.99 | 34.46 | 34.48 | 566,930 | -1.14(-3.20%) |
Feb 12, 2021 | 35.26 | 36.11 | 34.82 | 35.62 | 1,264,700 | +0.32(+0.91%) |
Feb 11, 2021 | 34.00 | 35.30 | 33.23 | 35.30 | 1,334,458 | +1.15(+3.37%) |
Feb 10, 2021 | 33.59 | 34.20 | 33.25 | 34.15 | 824,761 | +0.78(+2.34%) |
Feb 09, 2021 | 33.22 | 33.71 | 32.90 | 33.37 | 705,796 | +0.04(+0.12%) |
Feb 08, 2021 | 32.07 | 33.37 | 31.82 | 33.33 | 1,392,132 | +1.44(+4.52%) |
Feb 05, 2021 | 31.29 | 32.00 | 31.06 | 31.89 | 1,017,000 | +0.99(+3.20%) |
Feb 04, 2021 | 31.16 | 31.31 | 30.53 | 30.90 | 1,237,317 | -0.26(-0.83%) |
Feb 03, 2021 | 30.75 | 31.37 | 30.70 | 31.16 | 751,540 | +0.28(+0.91%) |
Feb 02, 2021 | 31.41 | 31.41 | 30.72 | 30.88 | 646,674 | +0.04(+0.13%) |
Feb 01, 2021 | 30.33 | 31.07 | 29.66 | 30.84 | 537,662 | +0.87(+2.90%) |
Jan 29, 2021 | 29.18 | 30.85 | 29.07 | 29.97 | 1,031,500 | +0.59(+2.01%) |
Jan 28, 2021 | 30.00 | 30.00 | 29.26 | 29.38 | 574,458 | -0.15(-0.51%) |
Jan 27, 2021 | 30.78 | 31.02 | 29.46 | 29.53 | 573,872 | -2.08(-6.58%) |
Jan 26, 2021 | 32.30 | 32.50 | 31.55 | 31.61 | 272,314 | -0.35(-1.10%) |
Jan 25, 2021 | 31.72 | 32.25 | 31.31 | 31.96 | 309,124 | -0.09(-0.28%) |
Jan 22, 2021 | 32.36 | 32.68 | 31.97 | 32.05 | 379,300 | -0.67(-2.05%) |
Jan 21, 2021 | 33.20 | 33.58 | 32.57 | 32.72 | 401,744 | -0.45(-1.36%) |
Jan 20, 2021 | 34.13 | 34.44 | 32.74 | 33.17 | 419,574 | +0.54(+1.65%) |
Jan 19, 2021 | 31.53 | 33.50 | 31.14 | 32.63 | 817,898 | +1.24(+3.95%) |
Jan 15, 2021 | 31.00 | 32.03 | 30.58 | 31.39 | 634,600 | -0.10(-0.32%) |
Jan 14, 2021 | 32.21 | 32.32 | 31.40 | 31.49 | 447,551 | -0.45(-1.41%) |
Jan 13, 2021 | 32.16 | 32.30 | 31.31 | 31.94 | 439,110 | -0.32(-0.99%) |
Jan 12, 2021 | 31.87 | 32.40 | 31.50 | 32.26 | 684,902 | +0.45(+1.41%) |
Jan 11, 2021 | 32.00 | 32.54 | 31.67 | 31.81 | 562,514 | -1.02(-3.11%) |
Jan 08, 2021 | 35.96 | 35.96 | 32.50 | 32.83 | 1,235,700 | -1.74(-5.03%) |
Jan 07, 2021 | 34.34 | 34.66 | 33.99 | 34.57 | 824,034 | +0.57(+1.68%) |
Jan 06, 2021 | 32.41 | 34.02 | 32.41 | 34.00 | 865,359 | +2.19(+6.88%) |
Jan 05, 2021 | 30.82 | 32.08 | 30.82 | 31.81 | 462,193 | +0.89(+2.88%) |