Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 36.27 | 36.48 | 36.24 | 36.47 | 241,916 | +0.12(+0.32%) |
Mar 30, 2021 | 36.28 | 36.37 | 36.11 | 36.36 | 158,386 | +0.10(+0.27%) |
Mar 29, 2021 | 36.27 | 36.38 | 36.16 | 36.26 | 239,737 | +0.07(+0.18%) |
Mar 26, 2021 | 35.81 | 36.19 | 35.70 | 36.19 | 340,674 | +0.76(+2.16%) |
Mar 25, 2021 | 35.35 | 35.53 | 35.23 | 35.43 | 288,617 | +0.04(+0.10%) |
Mar 24, 2021 | 35.55 | 35.76 | 35.39 | 35.39 | 307,763 | -0.28(-0.78%) |
Mar 23, 2021 | 35.98 | 35.98 | 35.59 | 35.67 | 631,382 | -0.60(-1.65%) |
Mar 22, 2021 | 36.23 | 36.39 | 36.14 | 36.27 | 152,682 | -0.08(-0.23%) |
Mar 19, 2021 | 36.05 | 36.35 | 35.92 | 36.35 | 391,152 | +0.29(+0.82%) |
Mar 18, 2021 | 36.23 | 36.41 | 36.05 | 36.05 | 171,604 | -0.43(-1.17%) |
Mar 17, 2021 | 36.06 | 36.55 | 36.01 | 36.48 | 242,992 | -0.04(-0.11%) |
Mar 16, 2021 | 36.46 | 36.60 | 36.38 | 36.52 | 202,942 | +0.00(+0.00%) |
Mar 15, 2021 | 36.37 | 36.52 | 36.23 | 36.52 | 165,986 | +0.29(+0.81%) |
Mar 12, 2021 | 36.02 | 36.23 | 35.96 | 36.23 | 146,667 | -0.12(-0.34%) |
Mar 11, 2021 | 36.12 | 36.43 | 36.03 | 36.35 | 432,534 | +0.66(+1.86%) |
Mar 10, 2021 | 35.74 | 35.75 | 35.50 | 35.69 | 444,028 | +0.03(+0.09%) |
Mar 09, 2021 | 35.59 | 35.77 | 35.46 | 35.65 | 455,815 | +0.43(+1.21%) |
Mar 08, 2021 | 35.42 | 35.55 | 35.20 | 35.23 | 939,182 | -0.32(-0.90%) |
Mar 05, 2021 | 35.53 | 35.59 | 35.19 | 35.55 | 333,389 | +0.45(+1.28%) |
Mar 04, 2021 | 35.68 | 35.83 | 35.03 | 35.10 | 387,683 | -0.47(-1.34%) |
Mar 03, 2021 | 35.60 | 35.68 | 35.44 | 35.57 | 249,345 | +0.20(+0.56%) |
Mar 02, 2021 | 35.35 | 35.51 | 35.17 | 35.37 | 251,550 | -0.02(-0.05%) |
Mar 01, 2021 | 35.33 | 35.60 | 35.22 | 35.39 | 253,469 | +0.64(+1.84%) |
Feb 26, 2021 | 35.11 | 35.12 | 34.63 | 34.75 | 426,323 | -0.47(-1.35%) |
Feb 25, 2021 | 35.87 | 35.97 | 35.18 | 35.23 | 658,703 | -0.44(-1.24%) |
Feb 24, 2021 | 35.43 | 35.71 | 35.30 | 35.67 | 267,517 | -0.07(-0.18%) |
Feb 23, 2021 | 35.45 | 35.82 | 35.28 | 35.74 | 368,064 | +0.45(+1.28%) |
Feb 22, 2021 | 35.21 | 35.56 | 35.20 | 35.28 | 328,984 | -0.37(-1.03%) |
Feb 19, 2021 | 35.61 | 35.83 | 35.52 | 35.65 | 212,734 | +0.28(+0.79%) |
Feb 18, 2021 | 35.37 | 35.43 | 35.19 | 35.37 | 188,489 | -0.09(-0.25%) |
Feb 17, 2021 | 35.34 | 35.47 | 35.21 | 35.46 | 440,947 | +0.12(+0.35%) |
Feb 16, 2021 | 35.26 | 35.46 | 35.24 | 35.34 | 224,786 | +0.28(+0.79%) |
Feb 12, 2021 | 34.86 | 35.09 | 34.80 | 35.06 | 256,697 | +0.04(+0.12%) |
Feb 11, 2021 | 35.17 | 35.21 | 34.93 | 35.02 | 327,129 | +0.20(+0.59%) |
Feb 10, 2021 | 35.11 | 35.11 | 34.74 | 34.82 | 372,108 | +0.02(+0.05%) |
Feb 09, 2021 | 34.65 | 34.89 | 34.64 | 34.80 | 353,863 | -0.08(-0.23%) |
Feb 08, 2021 | 34.61 | 34.90 | 34.61 | 34.88 | 243,447 | +0.33(+0.97%) |
Feb 05, 2021 | 34.43 | 34.60 | 34.34 | 34.55 | 253,644 | +0.34(+1.01%) |
Feb 04, 2021 | 34.24 | 34.28 | 34.02 | 34.20 | 292,434 | +0.09(+0.26%) |
Feb 03, 2021 | 34.15 | 34.21 | 33.99 | 34.11 | 335,865 | +0.07(+0.22%) |
Feb 02, 2021 | 34.18 | 34.18 | 33.95 | 34.04 | 277,449 | +0.30(+0.90%) |
Feb 01, 2021 | 33.59 | 33.82 | 33.50 | 33.74 | 484,398 | +0.48(+1.45%) |
Jan 29, 2021 | 33.40 | 33.49 | 33.11 | 33.25 | 333,389 | -0.79(-2.33%) |
Jan 28, 2021 | 33.97 | 34.22 | 33.90 | 34.05 | 344,759 | -0.03(-0.10%) |
Jan 27, 2021 | 34.17 | 34.31 | 33.93 | 34.08 | 327,601 | -0.53(-1.54%) |
Jan 26, 2021 | 34.60 | 34.72 | 34.52 | 34.61 | 337,269 | +0.10(+0.28%) |
Jan 25, 2021 | 34.50 | 34.60 | 34.29 | 34.52 | 326,905 | -0.11(-0.33%) |
Jan 22, 2021 | 34.55 | 34.68 | 34.43 | 34.63 | 301,027 | -0.43(-1.24%) |
Jan 21, 2021 | 35.24 | 35.24 | 34.98 | 35.06 | 297,598 | -0.14(-0.40%) |
Jan 20, 2021 | 35.27 | 35.28 | 35.11 | 35.20 | 440,850 | +0.01(+0.02%) |
Jan 19, 2021 | 35.37 | 35.37 | 35.13 | 35.19 | 302,511 | +0.20(+0.56%) |
Jan 15, 2021 | 35.19 | 35.29 | 34.93 | 35.00 | 571,036 | -0.66(-1.86%) |
Jan 14, 2021 | 35.58 | 35.74 | 35.46 | 35.66 | 711,209 | +0.48(+1.37%) |
Jan 13, 2021 | 35.19 | 35.28 | 35.13 | 35.18 | 316,121 | -0.03(-0.09%) |
Jan 12, 2021 | 35.01 | 35.27 | 34.94 | 35.21 | 364,934 | +0.29(+0.84%) |
Jan 11, 2021 | 34.84 | 35.05 | 34.74 | 34.92 | 266,969 | -0.43(-1.21%) |
Jan 08, 2021 | 35.20 | 35.34 | 34.96 | 35.34 | 388,222 | +0.59(+1.70%) |
Jan 07, 2021 | 34.66 | 34.80 | 34.55 | 34.75 | 222,721 | +0.26(+0.76%) |
Jan 06, 2021 | 34.27 | 34.72 | 34.27 | 34.49 | 399,322 | +0.00(+0.00%) |
Jan 05, 2021 | 34.17 | 34.56 | 34.17 | 34.49 | 337,449 | +0.56(+1.67%) |