Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 34.44 | 35.01 | 34.19 | 34.67 | 1,455,342 | +0.20(+0.57%) |
Mar 30, 2021 | 34.08 | 34.78 | 33.93 | 34.48 | 1,015,114 | +0.46(+1.35%) |
Mar 29, 2021 | 34.57 | 34.79 | 33.79 | 34.02 | 942,531 | -0.51(-1.49%) |
Mar 26, 2021 | 34.33 | 34.60 | 33.86 | 34.53 | 633,178 | +0.36(+1.05%) |
Mar 25, 2021 | 33.68 | 34.26 | 33.27 | 34.17 | 1,031,143 | +0.27(+0.80%) |
Mar 24, 2021 | 34.59 | 34.85 | 33.88 | 33.90 | 972,250 | -0.42(-1.24%) |
Mar 23, 2021 | 34.65 | 34.81 | 34.14 | 34.33 | 1,485,662 | -0.29(-0.85%) |
Mar 22, 2021 | 34.60 | 35.00 | 34.45 | 34.62 | 1,051,412 | +0.20(+0.59%) |
Mar 19, 2021 | 34.88 | 35.15 | 34.41 | 34.42 | 2,272,906 | -0.55(-1.57%) |
Mar 18, 2021 | 35.75 | 36.02 | 34.77 | 34.97 | 1,137,270 | -1.06(-2.95%) |
Mar 17, 2021 | 36.11 | 36.20 | 35.42 | 36.03 | 1,227,873 | +0.02(+0.05%) |
Mar 16, 2021 | 36.66 | 36.94 | 35.64 | 36.01 | 1,613,509 | -0.64(-1.74%) |
Mar 15, 2021 | 35.58 | 37.05 | 35.39 | 36.65 | 2,854,655 | +1.54(+4.40%) |
Mar 12, 2021 | 34.53 | 35.11 | 34.25 | 35.10 | 1,949,954 | +0.49(+1.42%) |
Mar 11, 2021 | 34.66 | 34.78 | 33.98 | 34.61 | 1,857,978 | +0.31(+0.91%) |
Mar 10, 2021 | 34.01 | 34.69 | 33.81 | 34.30 | 1,567,212 | +0.24(+0.70%) |
Mar 09, 2021 | 33.99 | 34.35 | 33.94 | 34.07 | 1,723,026 | +0.08(+0.24%) |
Mar 08, 2021 | 34.62 | 35.04 | 33.93 | 33.99 | 1,564,398 | -0.75(-2.16%) |
Mar 05, 2021 | 34.59 | 35.03 | 33.70 | 34.74 | 2,002,383 | +0.22(+0.63%) |
Mar 04, 2021 | 35.30 | 35.79 | 34.36 | 34.52 | 1,944,599 | -0.70(-1.99%) |
Mar 03, 2021 | 35.40 | 35.69 | 34.75 | 35.22 | 5,372,667 | -0.38(-1.06%) |
Mar 02, 2021 | 35.65 | 35.70 | 35.21 | 35.60 | 1,475,576 | -0.01(-0.02%) |
Mar 01, 2021 | 36.74 | 36.82 | 35.43 | 35.61 | 1,830,632 | -0.13(-0.36%) |
Feb 26, 2021 | 35.58 | 36.29 | 35.36 | 35.73 | 3,230,576 | +0.18(+0.50%) |
Feb 25, 2021 | 35.58 | 35.93 | 35.10 | 35.56 | 3,157,511 | +0.02(+0.07%) |
Feb 24, 2021 | 35.37 | 36.13 | 35.26 | 35.53 | 1,295,233 | +0.31(+0.89%) |
Feb 23, 2021 | 34.79 | 35.34 | 34.43 | 35.22 | 1,524,534 | +0.46(+1.32%) |
Feb 22, 2021 | 34.72 | 34.99 | 34.34 | 34.76 | 1,491,891 | +0.06(+0.19%) |
Feb 19, 2021 | 34.33 | 35.36 | 34.07 | 34.70 | 1,815,141 | -0.21(-0.60%) |
Feb 18, 2021 | 35.45 | 35.87 | 34.84 | 34.91 | 1,460,230 | -0.64(-1.79%) |
Feb 17, 2021 | 35.59 | 35.65 | 35.23 | 35.54 | 1,317,070 | +0.05(+0.14%) |
Feb 16, 2021 | 35.51 | 35.59 | 35.09 | 35.49 | 1,361,649 | +0.05(+0.14%) |
Feb 12, 2021 | 34.76 | 35.56 | 34.74 | 35.45 | 1,043,560 | +0.50(+1.43%) |
Feb 11, 2021 | 34.54 | 34.98 | 34.51 | 34.95 | 935,454 | +0.43(+1.26%) |
Feb 10, 2021 | 34.61 | 35.12 | 34.48 | 34.51 | 1,019,748 | +0.09(+0.26%) |
Feb 09, 2021 | 34.65 | 34.69 | 34.09 | 34.42 | 1,033,742 | -0.27(-0.77%) |
Feb 08, 2021 | 34.94 | 34.95 | 34.21 | 34.69 | 1,077,029 | -0.41(-1.17%) |
Feb 05, 2021 | 35.01 | 35.57 | 34.80 | 35.10 | 890,238 | +0.30(+0.86%) |
Feb 04, 2021 | 34.47 | 34.87 | 34.29 | 34.80 | 1,095,228 | +0.43(+1.26%) |
Feb 03, 2021 | 34.55 | 34.58 | 34.08 | 34.37 | 824,226 | -0.17(-0.49%) |
Feb 02, 2021 | 33.90 | 34.68 | 33.59 | 34.54 | 1,020,928 | +0.85(+2.53%) |
Feb 01, 2021 | 33.26 | 33.77 | 32.95 | 33.68 | 1,173,145 | +0.58(+1.75%) |
Jan 29, 2021 | 32.64 | 33.46 | 32.56 | 33.10 | 1,355,050 | -0.23(-0.70%) |
Jan 28, 2021 | 32.61 | 33.67 | 32.23 | 33.34 | 2,267,130 | +0.87(+2.68%) |
Jan 27, 2021 | 32.71 | 33.00 | 32.04 | 32.47 | 2,685,629 | -0.54(-1.63%) |
Jan 26, 2021 | 33.26 | 33.41 | 32.73 | 33.01 | 1,537,481 | -0.14(-0.41%) |
Jan 25, 2021 | 33.38 | 33.71 | 32.85 | 33.14 | 1,393,104 | -0.10(-0.29%) |
Jan 22, 2021 | 32.97 | 33.30 | 32.42 | 33.24 | 2,764,770 | +0.27(+0.83%) |
Jan 21, 2021 | 33.00 | 33.23 | 32.44 | 32.97 | 1,659,546 | -0.11(-0.34%) |
Jan 20, 2021 | 32.35 | 33.30 | 32.35 | 33.08 | 1,421,905 | +0.65(+2.01%) |
Jan 19, 2021 | 32.06 | 32.54 | 31.64 | 32.43 | 1,337,542 | +0.37(+1.15%) |
Jan 15, 2021 | 31.68 | 32.17 | 31.45 | 32.06 | 1,536,701 | +0.35(+1.12%) |
Jan 14, 2021 | 32.79 | 33.26 | 31.67 | 31.70 | 2,429,169 | -0.81(-2.50%) |
Jan 13, 2021 | 32.69 | 33.05 | 32.45 | 32.52 | 1,142,034 | -0.10(-0.32%) |
Jan 12, 2021 | 33.29 | 33.33 | 32.61 | 32.62 | 1,097,769 | -0.56(-1.67%) |
Jan 11, 2021 | 33.35 | 33.65 | 33.05 | 33.18 | 808,122 | -0.30(-0.89%) |
Jan 08, 2021 | 33.73 | 34.20 | 33.40 | 33.47 | 1,043,063 | -0.12(-0.36%) |
Jan 07, 2021 | 33.18 | 33.76 | 32.89 | 33.59 | 1,384,785 | +0.47(+1.43%) |
Jan 06, 2021 | 33.29 | 33.71 | 33.01 | 33.12 | 1,418,315 | +0.07(+0.22%) |
Jan 05, 2021 | 32.35 | 33.37 | 32.35 | 33.05 | 1,589,790 | +0.36(+1.11%) |