Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 38.86 | 39.13 | 38.44 | 38.74 | 289,971 | -0.17(-0.44%) |
Mar 30, 2021 | 38.85 | 39.31 | 38.60 | 38.91 | 151,214 | +0.28(+0.72%) |
Mar 29, 2021 | 39.15 | 39.77 | 38.58 | 38.63 | 240,818 | -0.67(-1.71%) |
Mar 26, 2021 | 38.80 | 39.31 | 38.59 | 39.30 | 188,280 | +0.89(+2.31%) |
Mar 25, 2021 | 37.97 | 38.82 | 37.55 | 38.42 | 261,188 | +0.56(+1.49%) |
Mar 24, 2021 | 37.99 | 38.82 | 37.82 | 37.85 | 311,807 | +0.18(+0.48%) |
Mar 23, 2021 | 37.48 | 38.23 | 37.40 | 37.67 | 290,368 | -0.18(-0.47%) |
Mar 22, 2021 | 38.82 | 38.82 | 37.78 | 37.85 | 363,799 | -1.12(-2.88%) |
Mar 19, 2021 | 39.23 | 39.99 | 38.50 | 38.97 | 850,721 | -0.38(-0.96%) |
Mar 18, 2021 | 39.18 | 39.85 | 38.51 | 39.35 | 205,799 | +0.39(+0.99%) |
Mar 17, 2021 | 38.95 | 39.21 | 38.10 | 38.96 | 211,968 | +0.20(+0.51%) |
Mar 16, 2021 | 38.83 | 38.95 | 37.97 | 38.77 | 201,658 | -0.12(-0.30%) |
Mar 15, 2021 | 39.08 | 39.08 | 38.14 | 38.88 | 206,050 | -0.27(-0.68%) |
Mar 12, 2021 | 38.61 | 39.20 | 38.35 | 39.15 | 207,825 | +0.87(+2.28%) |
Mar 11, 2021 | 38.45 | 38.69 | 38.17 | 38.28 | 280,452 | -0.39(-1.01%) |
Mar 10, 2021 | 37.86 | 39.03 | 37.65 | 38.67 | 395,781 | +0.82(+2.16%) |
Mar 09, 2021 | 38.82 | 38.87 | 37.85 | 37.85 | 247,936 | -1.16(-2.97%) |
Mar 08, 2021 | 38.63 | 39.27 | 38.54 | 39.01 | 490,760 | +0.81(+2.12%) |
Mar 05, 2021 | 37.39 | 38.49 | 36.39 | 38.20 | 366,221 | +1.36(+3.70%) |
Mar 04, 2021 | 35.73 | 37.06 | 35.73 | 36.84 | 397,804 | +1.14(+3.19%) |
Mar 03, 2021 | 34.98 | 36.46 | 34.98 | 35.70 | 395,904 | +0.80(+2.30%) |
Mar 02, 2021 | 34.90 | 35.21 | 34.42 | 34.89 | 304,578 | +0.03(+0.08%) |
Mar 01, 2021 | 34.70 | 35.36 | 34.66 | 34.87 | 200,203 | +0.56(+1.63%) |
Feb 26, 2021 | 34.99 | 35.11 | 34.29 | 34.31 | 248,491 | -0.68(-1.93%) |
Feb 25, 2021 | 34.92 | 35.64 | 34.87 | 34.98 | 243,530 | +0.18(+0.51%) |
Feb 24, 2021 | 35.00 | 35.40 | 34.71 | 34.81 | 315,249 | +0.01(+0.03%) |
Feb 23, 2021 | 34.83 | 35.48 | 34.59 | 34.80 | 195,437 | +0.27(+0.77%) |
Feb 22, 2021 | 34.27 | 34.69 | 34.09 | 34.53 | 252,112 | +0.26(+0.75%) |
Feb 19, 2021 | 34.28 | 34.50 | 34.04 | 34.27 | 371,389 | -0.10(-0.28%) |
Feb 18, 2021 | 34.25 | 34.88 | 34.02 | 34.37 | 174,419 | +0.03(+0.08%) |
Feb 17, 2021 | 33.62 | 34.71 | 33.62 | 34.34 | 178,148 | +0.48(+1.42%) |
Feb 16, 2021 | 34.61 | 34.61 | 33.80 | 33.86 | 186,674 | -0.59(-1.71%) |
Feb 12, 2021 | 34.60 | 34.99 | 34.24 | 34.45 | 235,909 | -0.42(-1.20%) |
Feb 11, 2021 | 34.50 | 35.20 | 34.36 | 34.87 | 196,883 | +0.33(+0.95%) |
Feb 10, 2021 | 35.10 | 35.45 | 34.53 | 34.54 | 256,569 | -0.37(-1.07%) |
Feb 09, 2021 | 34.62 | 35.33 | 34.59 | 34.91 | 289,609 | +0.14(+0.41%) |
Feb 08, 2021 | 34.57 | 35.14 | 34.45 | 34.77 | 320,281 | +0.39(+1.14%) |
Feb 05, 2021 | 35.05 | 35.50 | 34.00 | 34.38 | 157,610 | -0.42(-1.20%) |
Feb 04, 2021 | 34.20 | 35.47 | 34.11 | 34.80 | 416,452 | +0.64(+1.88%) |
Feb 03, 2021 | 35.68 | 35.85 | 34.01 | 34.16 | 501,166 | -1.51(-4.24%) |
Feb 02, 2021 | 35.46 | 35.67 | 34.83 | 35.67 | 455,067 | +0.61(+1.73%) |
Feb 01, 2021 | 35.03 | 35.41 | 34.39 | 35.06 | 435,158 | +0.20(+0.56%) |
Jan 29, 2021 | 35.67 | 35.67 | 34.75 | 34.87 | 246,020 | -0.93(-2.59%) |
Jan 28, 2021 | 36.17 | 36.17 | 35.58 | 35.79 | 290,125 | +0.15(+0.42%) |
Jan 27, 2021 | 36.62 | 36.63 | 35.54 | 35.64 | 223,841 | -1.65(-4.42%) |
Jan 26, 2021 | 38.28 | 38.60 | 37.26 | 37.29 | 99,632 | -0.62(-1.64%) |
Jan 25, 2021 | 37.82 | 38.31 | 37.44 | 37.91 | 271,616 | -0.25(-0.65%) |
Jan 22, 2021 | 37.92 | 38.30 | 37.35 | 38.16 | 125,369 | -0.09(-0.23%) |
Jan 21, 2021 | 38.95 | 38.98 | 38.06 | 38.25 | 156,516 | -0.70(-1.81%) |
Jan 20, 2021 | 38.67 | 39.16 | 38.56 | 38.95 | 174,484 | +0.28(+0.74%) |
Jan 19, 2021 | 38.26 | 39.00 | 37.80 | 38.67 | 254,679 | +0.71(+1.88%) |
Jan 15, 2021 | 37.52 | 38.21 | 37.36 | 37.96 | 434,748 | -0.04(-0.12%) |
Jan 14, 2021 | 38.51 | 38.93 | 37.95 | 38.00 | 243,565 | -0.37(-0.97%) |
Jan 13, 2021 | 38.65 | 39.11 | 38.17 | 38.38 | 146,589 | -0.45(-1.17%) |
Jan 12, 2021 | 38.20 | 39.06 | 38.20 | 38.83 | 112,364 | +0.75(+1.96%) |
Jan 11, 2021 | 37.71 | 38.30 | 37.71 | 38.08 | 163,161 | -0.04(-0.09%) |
Jan 08, 2021 | 38.99 | 39.22 | 37.43 | 38.12 | 225,013 | -0.84(-2.15%) |
Jan 07, 2021 | 38.95 | 39.32 | 38.13 | 38.95 | 202,458 | +0.22(+0.57%) |
Jan 06, 2021 | 36.61 | 39.83 | 36.61 | 38.73 | 624,468 | +1.51(+4.07%) |
Jan 05, 2021 | 37.09 | 37.75 | 36.68 | 37.22 | 254,825 | +0.31(+0.84%) |