Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 37.80 | 38.10 | 37.06 | 37.49 | 736,754 | -0.15(-0.40%) |
Mar 30, 2021 | 37.22 | 38.10 | 37.22 | 37.64 | 685,894 | +0.64(+1.73%) |
Mar 29, 2021 | 36.73 | 37.63 | 36.56 | 37.00 | 1,147,723 | -0.06(-0.16%) |
Mar 26, 2021 | 37.95 | 38.10 | 36.36 | 37.06 | 903,600 | -0.51(-1.36%) |
Mar 25, 2021 | 35.73 | 37.76 | 35.34 | 37.57 | 664,036 | +1.36(+3.76%) |
Mar 24, 2021 | 37.28 | 38.03 | 35.83 | 36.21 | 1,203,929 | -0.40(-1.09%) |
Mar 23, 2021 | 37.75 | 37.81 | 36.20 | 36.61 | 757,313 | -1.61(-4.21%) |
Mar 22, 2021 | 39.11 | 39.53 | 37.60 | 38.22 | 492,719 | -0.91(-2.33%) |
Mar 19, 2021 | 38.65 | 39.47 | 38.20 | 39.13 | 1,772,600 | +0.40(+1.03%) |
Mar 18, 2021 | 40.07 | 40.37 | 38.72 | 38.73 | 739,975 | -1.45(-3.61%) |
Mar 17, 2021 | 39.30 | 40.18 | 39.11 | 40.18 | 870,451 | +0.62(+1.57%) |
Mar 16, 2021 | 40.64 | 41.00 | 38.67 | 39.56 | 1,160,594 | -1.44(-3.51%) |
Mar 15, 2021 | 39.99 | 41.06 | 39.74 | 41.00 | 1,537,838 | +1.19(+2.99%) |
Mar 12, 2021 | 40.10 | 40.72 | 39.55 | 39.81 | 1,025,700 | -0.35(-0.87%) |
Mar 11, 2021 | 40.24 | 40.38 | 38.95 | 40.16 | 2,128,338 | -0.11(-0.27%) |
Mar 10, 2021 | 41.31 | 41.69 | 39.38 | 40.27 | 1,772,397 | -0.30(-0.74%) |
Mar 09, 2021 | 42.94 | 42.94 | 40.10 | 40.57 | 881,559 | -0.01(-0.02%) |
Mar 08, 2021 | 41.22 | 41.54 | 40.52 | 40.58 | 1,018,353 | +0.03(+0.07%) |
Mar 05, 2021 | 40.26 | 40.76 | 38.26 | 40.55 | 872,500 | +1.13(+2.87%) |
Mar 04, 2021 | 40.21 | 40.58 | 38.09 | 39.42 | 585,043 | -1.00(-2.47%) |
Mar 03, 2021 | 40.74 | 41.42 | 40.18 | 40.42 | 615,632 | -0.03(-0.07%) |
Mar 02, 2021 | 41.70 | 41.70 | 39.55 | 40.45 | 1,228,051 | -1.39(-3.32%) |
Mar 01, 2021 | 40.06 | 42.52 | 39.12 | 41.84 | 1,141,430 | +2.33(+5.90%) |
Feb 26, 2021 | 39.52 | 40.68 | 38.78 | 39.51 | 1,057,500 | +0.49(+1.26%) |
Feb 25, 2021 | 40.64 | 40.72 | 38.41 | 39.02 | 871,594 | -1.60(-3.94%) |
Feb 24, 2021 | 38.99 | 41.15 | 38.54 | 40.62 | 1,182,289 | +1.67(+4.29%) |
Feb 23, 2021 | 38.90 | 39.64 | 37.90 | 38.95 | 1,327,901 | +0.10(+0.26%) |
Feb 22, 2021 | 39.03 | 40.11 | 38.70 | 38.85 | 1,408,348 | -0.18(-0.46%) |
Feb 19, 2021 | 37.44 | 39.17 | 37.43 | 39.03 | 1,121,300 | +1.97(+5.32%) |
Feb 18, 2021 | 37.00 | 37.50 | 36.60 | 37.06 | 1,217,501 | -0.27(-0.72%) |
Feb 17, 2021 | 35.70 | 37.59 | 35.60 | 37.33 | 1,094,927 | +1.19(+3.29%) |
Feb 16, 2021 | 36.00 | 37.03 | 35.79 | 36.14 | 541,695 | +0.50(+1.40%) |
Feb 12, 2021 | 34.49 | 35.85 | 34.37 | 35.64 | 657,100 | +0.95(+2.74%) |
Feb 11, 2021 | 34.11 | 34.74 | 33.87 | 34.69 | 509,568 | +0.57(+1.67%) |
Feb 10, 2021 | 34.57 | 34.75 | 34.01 | 34.12 | 621,114 | -0.04(-0.12%) |
Feb 09, 2021 | 34.50 | 34.75 | 34.15 | 34.16 | 755,565 | -0.01(-0.03%) |
Feb 08, 2021 | 34.62 | 34.77 | 33.91 | 34.17 | 979,264 | -0.19(-0.55%) |
Feb 05, 2021 | 34.20 | 35.28 | 34.08 | 34.36 | 647,800 | +0.60(+1.78%) |
Feb 04, 2021 | 32.91 | 34.11 | 32.91 | 33.76 | 600,861 | +1.09(+3.34%) |
Feb 03, 2021 | 32.51 | 32.98 | 32.35 | 32.67 | 282,446 | +0.10(+0.31%) |
Feb 02, 2021 | 31.39 | 32.65 | 31.36 | 32.57 | 515,052 | +1.59(+5.13%) |
Feb 01, 2021 | 30.04 | 31.06 | 29.42 | 30.98 | 540,709 | +1.26(+4.24%) |
Jan 29, 2021 | 29.67 | 30.25 | 28.88 | 29.72 | 833,600 | -0.69(-2.27%) |
Jan 28, 2021 | 30.35 | 31.14 | 29.76 | 30.41 | 568,474 | +0.51(+1.71%) |
Jan 27, 2021 | 31.44 | 32.24 | 29.83 | 29.90 | 1,189,779 | -2.40(-7.43%) |
Jan 26, 2021 | 33.38 | 33.50 | 32.19 | 32.30 | 334,857 | -0.81(-2.45%) |
Jan 25, 2021 | 33.42 | 33.42 | 32.58 | 33.11 | 488,336 | -0.74(-2.19%) |
Jan 22, 2021 | 33.53 | 33.98 | 32.89 | 33.85 | 512,600 | -0.12(-0.35%) |
Jan 21, 2021 | 34.19 | 34.20 | 33.04 | 33.97 | 741,981 | -0.22(-0.64%) |
Jan 20, 2021 | 33.79 | 34.39 | 33.74 | 34.19 | 823,910 | +0.50(+1.48%) |
Jan 19, 2021 | 33.17 | 34.14 | 32.95 | 33.69 | 940,108 | +1.05(+3.22%) |
Jan 15, 2021 | 31.64 | 32.79 | 31.64 | 32.64 | 817,300 | +0.31(+0.96%) |
Jan 14, 2021 | 32.24 | 33.10 | 32.02 | 32.33 | 827,194 | +0.55(+1.73%) |
Jan 13, 2021 | 32.23 | 32.47 | 31.41 | 31.78 | 387,452 | -0.57(-1.76%) |
Jan 12, 2021 | 32.39 | 32.60 | 31.71 | 32.35 | 334,976 | -0.02(-0.06%) |
Jan 11, 2021 | 31.76 | 32.72 | 31.59 | 32.37 | 346,002 | +0.09(+0.28%) |
Jan 08, 2021 | 32.65 | 32.86 | 31.71 | 32.28 | 373,500 | -0.04(-0.12%) |
Jan 07, 2021 | 32.47 | 33.11 | 32.10 | 32.32 | 492,175 | -0.14(-0.43%) |
Jan 06, 2021 | 31.28 | 33.76 | 31.28 | 32.46 | 1,135,968 | +1.56(+5.05%) |
Jan 05, 2021 | 30.01 | 31.21 | 30.01 | 30.90 | 624,880 | +0.79(+2.62%) |