Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 37.63 | 37.72 | 37.34 | 37.41 | 215,364 | -0.15(-0.39%) |
Mar 30, 2021 | 37.35 | 37.65 | 37.25 | 37.55 | 151,962 | +0.28(+0.74%) |
Mar 29, 2021 | 37.45 | 37.80 | 37.17 | 37.28 | 208,926 | -0.41(-1.08%) |
Mar 26, 2021 | 37.21 | 37.69 | 37.14 | 37.68 | 192,880 | +0.72(+1.95%) |
Mar 25, 2021 | 36.03 | 37.10 | 35.89 | 36.96 | 226,754 | +0.77(+2.14%) |
Mar 24, 2021 | 36.51 | 36.96 | 36.19 | 36.19 | 659,254 | -0.07(-0.20%) |
Mar 23, 2021 | 36.90 | 37.03 | 36.12 | 36.26 | 284,228 | -0.85(-2.29%) |
Mar 22, 2021 | 37.47 | 37.47 | 36.94 | 37.11 | 167,717 | -0.37(-0.99%) |
Mar 19, 2021 | 37.48 | 37.78 | 37.16 | 37.48 | 154,777 | -0.05(-0.12%) |
Mar 18, 2021 | 37.86 | 38.31 | 37.46 | 37.53 | 250,827 | -0.34(-0.90%) |
Mar 17, 2021 | 37.68 | 37.87 | 37.46 | 37.87 | 124,412 | +0.12(+0.32%) |
Mar 16, 2021 | 38.05 | 38.05 | 37.60 | 37.75 | 189,858 | -0.35(-0.92%) |
Mar 15, 2021 | 37.87 | 38.12 | 37.58 | 38.10 | 305,678 | +0.34(+0.91%) |
Mar 12, 2021 | 37.45 | 37.80 | 37.45 | 37.76 | 236,171 | +0.34(+0.91%) |
Mar 11, 2021 | 37.36 | 37.61 | 37.16 | 37.42 | 220,279 | +0.18(+0.50%) |
Mar 10, 2021 | 36.70 | 37.32 | 36.66 | 37.23 | 296,170 | +0.66(+1.79%) |
Mar 09, 2021 | 36.99 | 36.99 | 36.54 | 36.58 | 218,057 | -0.19(-0.53%) |
Mar 08, 2021 | 36.33 | 37.13 | 36.32 | 36.77 | 343,257 | +0.59(+1.63%) |
Mar 05, 2021 | 35.63 | 36.24 | 35.04 | 36.18 | 241,258 | +0.97(+2.76%) |
Mar 04, 2021 | 35.60 | 35.87 | 34.73 | 35.21 | 400,228 | -0.42(-1.17%) |
Mar 03, 2021 | 35.56 | 36.06 | 35.50 | 35.63 | 320,046 | +0.18(+0.52%) |
Mar 02, 2021 | 35.72 | 35.76 | 35.39 | 35.44 | 242,476 | -0.32(-0.90%) |
Mar 01, 2021 | 35.49 | 35.97 | 35.49 | 35.76 | 309,385 | +0.91(+2.60%) |
Feb 26, 2021 | 35.32 | 35.34 | 34.72 | 34.86 | 199,154 | -0.46(-1.31%) |
Feb 25, 2021 | 36.14 | 36.25 | 35.26 | 35.32 | 207,203 | -0.86(-2.37%) |
Feb 24, 2021 | 35.58 | 36.22 | 35.58 | 36.18 | 174,858 | +0.66(+1.85%) |
Feb 23, 2021 | 35.18 | 35.65 | 34.88 | 35.52 | 234,430 | +0.19(+0.55%) |
Feb 22, 2021 | 35.09 | 35.49 | 35.06 | 35.33 | 198,228 | +0.24(+0.70%) |
Feb 19, 2021 | 34.77 | 35.15 | 34.77 | 35.09 | 274,595 | +0.46(+1.33%) |
Feb 18, 2021 | 34.76 | 34.86 | 34.52 | 34.62 | 230,641 | -0.33(-0.95%) |
Feb 17, 2021 | 34.96 | 35.09 | 34.78 | 34.96 | 308,312 | -0.09(-0.26%) |
Feb 16, 2021 | 35.19 | 35.26 | 35.00 | 35.05 | 314,148 | +0.04(+0.11%) |
Feb 12, 2021 | 34.80 | 35.07 | 34.80 | 35.01 | 196,201 | +0.06(+0.19%) |
Feb 11, 2021 | 35.06 | 35.15 | 34.60 | 34.95 | 207,321 | +0.08(+0.24%) |
Feb 10, 2021 | 35.00 | 35.08 | 34.68 | 34.86 | 252,378 | +0.01(+0.03%) |
Feb 09, 2021 | 34.63 | 34.94 | 34.56 | 34.85 | 607,556 | +0.19(+0.56%) |
Feb 08, 2021 | 34.39 | 34.69 | 34.32 | 34.66 | 209,053 | +0.48(+1.40%) |
Feb 05, 2021 | 34.22 | 34.27 | 34.03 | 34.18 | 178,552 | +0.18(+0.54%) |
Feb 04, 2021 | 33.67 | 34.05 | 33.67 | 34.00 | 250,134 | +0.34(+1.02%) |
Feb 03, 2021 | 33.48 | 33.67 | 33.35 | 33.65 | 213,714 | +0.19(+0.58%) |
Feb 02, 2021 | 33.41 | 33.61 | 33.23 | 33.46 | 275,723 | +0.32(+0.98%) |
Feb 01, 2021 | 32.81 | 33.22 | 32.61 | 33.14 | 343,421 | +0.60(+1.85%) |
Jan 29, 2021 | 33.16 | 33.24 | 32.47 | 32.54 | 257,812 | -0.67(-2.03%) |
Jan 28, 2021 | 33.26 | 33.52 | 33.21 | 33.21 | 308,852 | +0.13(+0.39%) |
Jan 27, 2021 | 33.23 | 33.45 | 32.92 | 33.08 | 543,796 | -0.58(-1.73%) |
Jan 26, 2021 | 34.05 | 34.06 | 33.63 | 33.66 | 487,779 | -0.20(-0.60%) |
Jan 25, 2021 | 33.82 | 34.14 | 33.58 | 33.87 | 326,460 | +0.03(+0.08%) |
Jan 22, 2021 | 33.50 | 33.89 | 33.47 | 33.84 | 257,124 | +0.05(+0.14%) |
Jan 21, 2021 | 34.04 | 34.16 | 33.76 | 33.79 | 273,542 | -0.27(-0.79%) |
Jan 20, 2021 | 33.96 | 34.12 | 33.86 | 34.06 | 257,900 | +0.17(+0.49%) |
Jan 19, 2021 | 33.98 | 33.98 | 33.70 | 33.89 | 378,281 | +0.19(+0.58%) |
Jan 15, 2021 | 33.54 | 33.85 | 33.31 | 33.70 | 309,762 | -0.21(-0.63%) |
Jan 14, 2021 | 33.82 | 34.08 | 33.78 | 33.91 | 246,624 | +0.27(+0.80%) |
Jan 13, 2021 | 33.85 | 33.90 | 33.60 | 33.64 | 227,926 | -0.26(-0.76%) |
Jan 12, 2021 | 33.50 | 33.90 | 33.49 | 33.90 | 266,143 | +0.48(+1.44%) |
Jan 11, 2021 | 33.02 | 33.47 | 33.02 | 33.42 | 348,534 | +0.08(+0.25%) |
Jan 08, 2021 | 33.62 | 33.64 | 33.00 | 33.34 | 838,741 | -0.16(-0.47%) |
Jan 07, 2021 | 33.54 | 33.67 | 33.41 | 33.50 | 380,906 | +0.07(+0.22%) |
Jan 06, 2021 | 32.32 | 33.61 | 32.32 | 33.42 | 653,184 | +1.34(+4.17%) |
Jan 05, 2021 | 31.70 | 32.29 | 31.70 | 32.08 | 522,515 | +0.36(+1.13%) |