Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 38.91 | 38.91 | 38.70 | 38.88 | 31,022 | +0.27(+0.71%) |
Mar 30, 2021 | 38.61 | 38.61 | 38.51 | 38.60 | 16,616 | +0.38(+1.01%) |
Mar 29, 2021 | 38.15 | 38.23 | 38.15 | 38.22 | 9,394 | +0.11(+0.29%) |
Mar 26, 2021 | 38.21 | 38.23 | 38.09 | 38.11 | 22,000 | +0.37(+0.97%) |
Mar 25, 2021 | 37.72 | 37.82 | 37.72 | 37.74 | 20,670 | +0.29(+0.78%) |
Mar 24, 2021 | 37.60 | 37.60 | 37.45 | 37.45 | 15,038 | +0.06(+0.16%) |
Mar 23, 2021 | 37.41 | 37.48 | 37.39 | 37.39 | 8,720 | -0.14(-0.37%) |
Mar 22, 2021 | 37.52 | 37.53 | 37.47 | 37.53 | 6,244 | -0.06(-0.15%) |
Mar 19, 2021 | 37.69 | 37.70 | 37.55 | 37.59 | 8,400 | +0.01(+0.04%) |
Mar 18, 2021 | 37.83 | 37.83 | 37.57 | 37.57 | 2,454 | -0.01(-0.03%) |
Mar 17, 2021 | 37.78 | 37.88 | 37.40 | 37.58 | 27,806 | -0.07(-0.18%) |
Mar 16, 2021 | 37.58 | 37.70 | 37.38 | 37.65 | 14,410 | -0.10(-0.27%) |
Mar 15, 2021 | 37.82 | 37.82 | 37.73 | 37.75 | 7,390 | +0.06(+0.15%) |
Mar 12, 2021 | 37.73 | 37.73 | 37.65 | 37.69 | 8,800 | +0.39(+1.06%) |
Mar 11, 2021 | 37.45 | 37.45 | 37.28 | 37.30 | 8,372 | +0.06(+0.16%) |
Mar 10, 2021 | 37.30 | 37.42 | 37.02 | 37.24 | 20,816 | -0.09(-0.24%) |
Mar 09, 2021 | 37.46 | 37.56 | 37.29 | 37.33 | 20,002 | -0.28(-0.76%) |
Mar 08, 2021 | 37.49 | 37.62 | 37.49 | 37.62 | 8,860 | +0.39(+1.05%) |
Mar 05, 2021 | 37.16 | 37.27 | 37.08 | 37.23 | 53,400 | +0.32(+0.85%) |
Mar 04, 2021 | 36.63 | 36.95 | 36.63 | 36.91 | 291,906 | +0.58(+1.61%) |
Mar 03, 2021 | 36.32 | 36.41 | 36.27 | 36.33 | 48,516 | +0.16(+0.44%) |
Mar 02, 2021 | 36.22 | 36.23 | 36.15 | 36.16 | 21,242 | -0.04(-0.11%) |
Mar 01, 2021 | 36.09 | 36.28 | 36.03 | 36.21 | 34,834 | +0.16(+0.44%) |
Feb 26, 2021 | 35.94 | 36.09 | 35.94 | 36.05 | 14,400 | +0.21(+0.57%) |
Feb 25, 2021 | 35.73 | 35.90 | 35.69 | 35.84 | 12,102 | +0.27(+0.75%) |
Feb 24, 2021 | 35.63 | 35.72 | 35.56 | 35.58 | 44,892 | +0.39(+1.11%) |
Feb 23, 2021 | 35.23 | 35.23 | 35.08 | 35.19 | 8,102 | +0.12(+0.34%) |
Feb 22, 2021 | 35.24 | 35.24 | 34.99 | 35.06 | 21,078 | -0.25(-0.71%) |
Feb 19, 2021 | 35.38 | 35.41 | 35.30 | 35.32 | 50,400 | -0.13(-0.38%) |
Feb 18, 2021 | 35.45 | 35.45 | 35.44 | 35.45 | 6,910 | -0.14(-0.40%) |
Feb 17, 2021 | 35.64 | 35.64 | 35.56 | 35.59 | 6,118 | -0.05(-0.15%) |
Feb 16, 2021 | 35.52 | 35.65 | 35.49 | 35.65 | 58,374 | +0.65(+1.87%) |
Feb 12, 2021 | 35.06 | 35.06 | 34.98 | 34.99 | 2,400 | +0.14(+0.41%) |
Feb 11, 2021 | 34.87 | 34.88 | 34.79 | 34.85 | 3,356 | +0.07(+0.19%) |
Feb 10, 2021 | 34.73 | 34.79 | 34.73 | 34.78 | 3,296 | +0.03(+0.07%) |
Feb 09, 2021 | 34.82 | 34.82 | 34.73 | 34.76 | 11,056 | -0.41(-1.16%) |
Feb 08, 2021 | 35.27 | 35.29 | 35.15 | 35.16 | 17,402 | -0.12(-0.34%) |
Feb 05, 2021 | 35.41 | 35.41 | 35.27 | 35.28 | 15,800 | -0.22(-0.61%) |
Feb 04, 2021 | 35.28 | 35.50 | 35.28 | 35.50 | 6,724 | +0.43(+1.23%) |
Feb 03, 2021 | 35.06 | 35.10 | 35.05 | 35.07 | 5,478 | +0.01(+0.02%) |
Feb 02, 2021 | 35.08 | 35.13 | 35.06 | 35.06 | 5,816 | +0.05(+0.15%) |
Feb 01, 2021 | 34.99 | 35.05 | 34.98 | 35.01 | 137,358 | +0.14(+0.40%) |
Jan 29, 2021 | 34.83 | 34.88 | 34.81 | 34.87 | 9,600 | +0.33(+0.96%) |
Jan 28, 2021 | 34.58 | 34.62 | 34.54 | 34.54 | 12,078 | +0.03(+0.08%) |
Jan 27, 2021 | 34.44 | 34.53 | 34.44 | 34.51 | 5,956 | +0.38(+1.12%) |
Jan 26, 2021 | 34.15 | 34.19 | 34.10 | 34.13 | 18,370 | -0.10(-0.30%) |
Jan 25, 2021 | 34.25 | 34.27 | 34.23 | 34.23 | 3,090 | -0.02(-0.06%) |
Jan 22, 2021 | 34.27 | 34.27 | 34.25 | 34.25 | 600 | +0.20(+0.59%) |
Jan 21, 2021 | 34.09 | 34.10 | 34.05 | 34.05 | 2,392 | -0.03(-0.08%) |
Jan 20, 2021 | 34.12 | 34.12 | 34.08 | 34.08 | 1,010 | -0.24(-0.69%) |
Jan 19, 2021 | 34.35 | 34.35 | 34.31 | 34.31 | 358 | +0.01(+0.04%) |
Jan 15, 2021 | 34.27 | 34.30 | 34.27 | 34.30 | 1,000 | +0.11(+0.33%) |
Jan 14, 2021 | 34.22 | 34.22 | 34.15 | 34.19 | 1,714 | -0.13(-0.37%) |
Jan 13, 2021 | 34.32 | 34.32 | 34.32 | 34.32 | 190 | +0.08(+0.24%) |
Jan 12, 2021 | 34.47 | 34.47 | 34.23 | 34.23 | 2,250 | -0.26(-0.77%) |
Jan 11, 2021 | 34.57 | 34.57 | 34.49 | 34.50 | 24,420 | +0.14(+0.41%) |
Jan 08, 2021 | 34.23 | 34.39 | 34.23 | 34.36 | 4,600 | +0.07(+0.20%) |
Jan 07, 2021 | 34.21 | 34.34 | 34.21 | 34.29 | 8,690 | +0.53(+1.56%) |
Jan 06, 2021 | 33.86 | 34.02 | 33.76 | 33.76 | 3,070 | +0.24(+0.71%) |
Jan 05, 2021 | 33.63 | 33.63 | 33.50 | 33.52 | 13,542 | -0.32(-0.95%) |