Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 37.81 | 38.34 | 37.60 | 37.73 | 2,552,565 | -0.11(-0.28%) |
Mar 30, 2021 | 37.41 | 38.11 | 37.39 | 37.84 | 2,515,095 | +0.51(+1.37%) |
Mar 29, 2021 | 37.10 | 37.67 | 36.60 | 37.33 | 2,627,550 | +0.14(+0.36%) |
Mar 26, 2021 | 37.29 | 37.47 | 36.49 | 37.20 | 2,668,531 | +0.19(+0.52%) |
Mar 25, 2021 | 36.58 | 37.37 | 35.98 | 37.00 | 2,351,176 | +0.17(+0.47%) |
Mar 24, 2021 | 36.75 | 37.82 | 36.75 | 36.83 | 1,095,951 | +0.14(+0.37%) |
Mar 23, 2021 | 36.95 | 37.27 | 36.36 | 36.69 | 1,381,269 | -0.46(-1.25%) |
Mar 22, 2021 | 36.99 | 37.46 | 36.54 | 37.16 | 1,207,136 | +0.17(+0.47%) |
Mar 19, 2021 | 37.81 | 38.08 | 36.98 | 36.98 | 2,400,869 | -0.70(-1.84%) |
Mar 18, 2021 | 38.42 | 38.70 | 37.48 | 37.68 | 1,453,720 | -1.16(-2.98%) |
Mar 17, 2021 | 37.92 | 38.89 | 37.92 | 38.84 | 1,668,937 | +0.66(+1.72%) |
Mar 16, 2021 | 38.77 | 39.00 | 38.08 | 38.18 | 1,363,968 | -0.60(-1.54%) |
Mar 15, 2021 | 37.86 | 38.92 | 37.75 | 38.78 | 1,688,411 | +0.92(+2.42%) |
Mar 12, 2021 | 37.46 | 37.88 | 37.24 | 37.86 | 1,997,306 | +0.42(+1.13%) |
Mar 11, 2021 | 37.57 | 37.96 | 37.13 | 37.44 | 1,017,399 | +0.07(+0.18%) |
Mar 10, 2021 | 36.96 | 37.75 | 36.75 | 37.37 | 818,483 | +0.57(+1.55%) |
Mar 09, 2021 | 36.97 | 37.27 | 36.41 | 36.80 | 1,286,043 | +0.01(+0.03%) |
Mar 08, 2021 | 36.70 | 37.20 | 36.36 | 36.79 | 1,291,033 | +0.29(+0.79%) |
Mar 05, 2021 | 36.65 | 36.76 | 35.13 | 36.50 | 2,154,857 | +0.16(+0.45%) |
Mar 04, 2021 | 37.97 | 37.97 | 35.70 | 36.34 | 2,411,694 | -1.53(-4.03%) |
Mar 03, 2021 | 37.64 | 38.15 | 37.38 | 37.86 | 1,694,663 | +0.15(+0.41%) |
Mar 02, 2021 | 37.73 | 37.85 | 37.04 | 37.71 | 1,749,056 | -0.16(-0.43%) |
Mar 01, 2021 | 38.56 | 38.89 | 37.85 | 37.87 | 1,432,247 | +0.22(+0.59%) |
Feb 26, 2021 | 37.78 | 38.20 | 37.31 | 37.65 | 2,186,658 | -0.08(-0.20%) |
Feb 25, 2021 | 39.02 | 39.26 | 37.36 | 37.73 | 1,448,153 | -1.17(-3.00%) |
Feb 24, 2021 | 36.96 | 39.02 | 36.96 | 38.90 | 1,726,251 | +1.89(+5.11%) |
Feb 23, 2021 | 36.10 | 37.03 | 35.42 | 37.00 | 1,881,439 | +1.14(+3.18%) |
Feb 22, 2021 | 35.37 | 36.14 | 35.34 | 35.86 | 2,520,340 | +0.57(+1.61%) |
Feb 19, 2021 | 35.07 | 35.68 | 34.96 | 35.30 | 2,453,697 | +0.37(+1.05%) |
Feb 18, 2021 | 35.77 | 36.04 | 34.89 | 34.93 | 1,923,162 | -1.01(-2.82%) |
Feb 17, 2021 | 36.06 | 36.18 | 35.58 | 35.94 | 907,845 | -0.14(-0.40%) |
Feb 16, 2021 | 36.64 | 36.68 | 35.76 | 36.09 | 934,796 | -0.41(-1.11%) |
Feb 12, 2021 | 36.21 | 36.49 | 36.05 | 36.49 | 759,892 | +0.17(+0.48%) |
Feb 11, 2021 | 36.21 | 36.72 | 36.08 | 36.32 | 1,139,900 | +0.11(+0.29%) |
Feb 10, 2021 | 36.20 | 36.93 | 35.92 | 36.21 | 1,809,754 | +0.27(+0.75%) |
Feb 09, 2021 | 35.96 | 36.07 | 35.54 | 35.94 | 979,786 | -0.06(-0.16%) |
Feb 08, 2021 | 35.96 | 36.05 | 35.69 | 36.00 | 874,707 | +0.01(+0.03%) |
Feb 05, 2021 | 36.15 | 36.17 | 35.71 | 35.99 | 1,387,507 | +0.12(+0.32%) |
Feb 04, 2021 | 35.60 | 36.14 | 35.35 | 35.87 | 1,456,167 | +0.31(+0.87%) |
Feb 03, 2021 | 34.58 | 35.57 | 34.40 | 35.57 | 1,824,038 | +0.74(+2.13%) |
Feb 02, 2021 | 34.74 | 34.83 | 34.24 | 34.82 | 1,675,474 | +0.35(+1.01%) |
Feb 01, 2021 | 34.17 | 34.47 | 33.59 | 34.47 | 1,531,439 | +0.46(+1.36%) |
Jan 29, 2021 | 34.08 | 34.66 | 33.58 | 34.01 | 2,591,464 | -0.52(-1.51%) |
Jan 28, 2021 | 34.34 | 34.99 | 34.07 | 34.53 | 1,575,323 | +0.36(+1.05%) |
Jan 27, 2021 | 34.77 | 35.30 | 34.12 | 34.18 | 2,354,275 | -0.93(-2.64%) |
Jan 26, 2021 | 35.18 | 35.41 | 34.99 | 35.10 | 1,026,893 | +0.14(+0.39%) |
Jan 25, 2021 | 34.54 | 35.31 | 34.22 | 34.97 | 1,319,142 | +0.49(+1.43%) |
Jan 22, 2021 | 34.33 | 34.49 | 34.05 | 34.47 | 1,657,343 | -0.21(-0.61%) |
Jan 21, 2021 | 35.09 | 35.14 | 34.20 | 34.69 | 1,284,914 | -0.45(-1.29%) |
Jan 20, 2021 | 34.52 | 35.61 | 34.28 | 35.14 | 1,566,507 | +0.68(+1.96%) |
Jan 19, 2021 | 35.00 | 35.00 | 34.23 | 34.46 | 1,664,562 | -0.33(-0.94%) |
Jan 15, 2021 | 34.26 | 34.79 | 33.89 | 34.79 | 1,411,435 | +0.40(+1.15%) |
Jan 14, 2021 | 34.94 | 35.00 | 34.17 | 34.40 | 1,743,417 | +0.03(+0.08%) |
Jan 13, 2021 | 34.33 | 34.94 | 34.33 | 34.37 | 1,457,871 | +0.06(+0.17%) |
Jan 12, 2021 | 33.76 | 34.38 | 33.56 | 34.31 | 2,517,744 | +0.47(+1.40%) |
Jan 11, 2021 | 34.12 | 34.48 | 33.82 | 33.84 | 1,942,421 | -0.50(-1.46%) |
Jan 08, 2021 | 34.39 | 34.66 | 34.11 | 34.34 | 2,357,571 | +0.14(+0.42%) |
Jan 07, 2021 | 35.44 | 35.51 | 34.13 | 34.19 | 3,648,183 | -1.36(-3.83%) |
Jan 06, 2021 | 35.31 | 35.80 | 35.02 | 35.56 | 2,153,567 | +0.58(+1.66%) |
Jan 05, 2021 | 34.47 | 35.17 | 34.47 | 34.98 | 2,218,976 | +0.60(+1.74%) |