Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 38.05 | 38.18 | 38.05 | 38.15 | 2,144,454 | +0.09(+0.24%) |
Mar 30, 2021 | 38.11 | 38.11 | 38.05 | 38.06 | 4,348,884 | -0.05(-0.13%) |
Mar 29, 2021 | 38.07 | 38.12 | 38.02 | 38.11 | 1,608,922 | +0.03(+0.09%) |
Mar 26, 2021 | 38.03 | 38.09 | 37.95 | 38.07 | 901,197 | +0.09(+0.24%) |
Mar 25, 2021 | 37.95 | 38.01 | 37.91 | 37.98 | 820,789 | +0.04(+0.11%) |
Mar 24, 2021 | 37.99 | 38.06 | 37.93 | 37.94 | 2,005,237 | +0.02(+0.07%) |
Mar 23, 2021 | 37.91 | 37.94 | 37.87 | 37.92 | 899,376 | -0.01(-0.02%) |
Mar 22, 2021 | 37.85 | 37.97 | 37.85 | 37.92 | 1,929,485 | +0.07(+0.20%) |
Mar 19, 2021 | 37.76 | 37.86 | 37.68 | 37.85 | 1,266,359 | +0.12(+0.33%) |
Mar 18, 2021 | 37.83 | 37.84 | 37.71 | 37.73 | 3,141,875 | -0.17(-0.44%) |
Mar 17, 2021 | 37.83 | 37.96 | 37.78 | 37.89 | 1,358,483 | +0.05(+0.13%) |
Mar 16, 2021 | 37.91 | 37.91 | 37.84 | 37.84 | 964,985 | -0.08(-0.22%) |
Mar 15, 2021 | 37.93 | 37.93 | 37.86 | 37.92 | 774,997 | +0.02(+0.07%) |
Mar 12, 2021 | 37.90 | 37.91 | 37.85 | 37.90 | 572,419 | -0.02(-0.07%) |
Mar 11, 2021 | 37.90 | 37.98 | 37.87 | 37.92 | 1,218,159 | +0.08(+0.22%) |
Mar 10, 2021 | 37.78 | 37.87 | 37.76 | 37.84 | 1,403,745 | +0.10(+0.26%) |
Mar 09, 2021 | 37.80 | 37.84 | 37.72 | 37.74 | 2,933,992 | +0.03(+0.09%) |
Mar 08, 2021 | 37.85 | 37.90 | 37.68 | 37.71 | 837,519 | -0.17(-0.44%) |
Mar 05, 2021 | 37.86 | 37.91 | 37.70 | 37.87 | 1,132,831 | +0.11(+0.29%) |
Mar 04, 2021 | 37.87 | 37.95 | 37.67 | 37.77 | 1,560,091 | -0.05(-0.13%) |
Mar 03, 2021 | 37.90 | 37.90 | 37.81 | 37.82 | 4,732,248 | -0.09(-0.24%) |
Mar 02, 2021 | 37.97 | 38.00 | 37.89 | 37.91 | 1,293,963 | -0.05(-0.13%) |
Mar 01, 2021 | 37.87 | 37.97 | 37.78 | 37.96 | 1,430,580 | +0.26(+0.70%) |
Feb 26, 2021 | 37.76 | 37.80 | 37.62 | 37.69 | 2,017,653 | -0.04(-0.11%) |
Feb 25, 2021 | 37.89 | 37.94 | 37.69 | 37.74 | 3,247,068 | -0.18(-0.48%) |
Feb 24, 2021 | 37.89 | 37.94 | 37.84 | 37.92 | 987,545 | +0.02(+0.04%) |
Feb 23, 2021 | 37.84 | 37.91 | 37.74 | 37.90 | 1,411,979 | +0.09(+0.24%) |
Feb 22, 2021 | 37.86 | 37.89 | 37.79 | 37.81 | 1,138,126 | -0.05(-0.13%) |
Feb 19, 2021 | 37.89 | 37.94 | 37.84 | 37.86 | 763,162 | -0.01(-0.02%) |
Feb 18, 2021 | 37.86 | 37.89 | 37.83 | 37.87 | 826,198 | +0.01(+0.02%) |
Feb 17, 2021 | 37.89 | 37.89 | 37.82 | 37.86 | 1,311,457 | -0.02(-0.07%) |
Feb 16, 2021 | 37.89 | 37.91 | 37.85 | 37.89 | 1,160,077 | -0.03(-0.09%) |
Feb 12, 2021 | 37.87 | 37.92 | 37.85 | 37.92 | 838,417 | +0.07(+0.18%) |
Feb 11, 2021 | 37.89 | 37.89 | 37.83 | 37.85 | 3,159,937 | +0.02(+0.04%) |
Feb 10, 2021 | 37.89 | 37.89 | 37.80 | 37.84 | 3,807,740 | -0.01(-0.02%) |
Feb 09, 2021 | 37.89 | 37.89 | 37.84 | 37.84 | 755,860 | -0.07(-0.18%) |
Feb 08, 2021 | 37.85 | 37.91 | 37.82 | 37.91 | 1,175,924 | +0.11(+0.29%) |
Feb 05, 2021 | 37.87 | 37.87 | 37.80 | 37.80 | 2,331,577 | +0.03(+0.09%) |
Feb 04, 2021 | 37.76 | 37.80 | 37.75 | 37.77 | 826,251 | +0.07(+0.18%) |
Feb 03, 2021 | 37.70 | 37.75 | 37.69 | 37.70 | 1,415,136 | +0.00(+0.00%) |
Feb 02, 2021 | 37.69 | 37.73 | 37.65 | 37.70 | 1,240,413 | +0.10(+0.26%) |
Feb 01, 2021 | 37.59 | 37.63 | 37.48 | 37.60 | 3,107,486 | +0.14(+0.38%) |
Jan 29, 2021 | 37.56 | 37.63 | 37.44 | 37.46 | 4,198,762 | -0.09(-0.24%) |
Jan 28, 2021 | 37.56 | 37.67 | 37.54 | 37.55 | 2,992,370 | +0.05(+0.13%) |
Jan 27, 2021 | 37.51 | 37.58 | 37.44 | 37.50 | 3,899,195 | -0.07(-0.20%) |
Jan 26, 2021 | 37.57 | 37.61 | 37.54 | 37.58 | 1,509,653 | -0.01(-0.02%) |
Jan 25, 2021 | 37.61 | 37.61 | 37.49 | 37.58 | 2,003,195 | +0.00(+0.00%) |
Jan 22, 2021 | 37.58 | 37.62 | 37.55 | 37.58 | 1,739,553 | -0.04(-0.11%) |
Jan 21, 2021 | 37.63 | 37.66 | 37.59 | 37.63 | 3,169,450 | +0.03(+0.09%) |
Jan 20, 2021 | 37.62 | 37.66 | 37.58 | 37.59 | 2,824,541 | +0.05(+0.13%) |
Jan 19, 2021 | 37.54 | 37.58 | 37.50 | 37.54 | 5,521,713 | +0.07(+0.18%) |
Jan 15, 2021 | 37.49 | 37.54 | 37.47 | 37.48 | 10,625,287 | -0.06(-0.15%) |
Jan 14, 2021 | 37.54 | 37.57 | 37.49 | 37.53 | 54,021,584 | -0.04(-0.11%) |
Jan 13, 2021 | 37.49 | 37.60 | 37.49 | 37.58 | 2,876,828 | +0.09(+0.24%) |
Jan 12, 2021 | 37.45 | 37.49 | 37.39 | 37.49 | 1,476,498 | +0.04(+0.11%) |
Jan 11, 2021 | 37.47 | 37.52 | 37.43 | 37.44 | 787,834 | -0.12(-0.33%) |
Jan 08, 2021 | 37.57 | 37.58 | 37.48 | 37.57 | 852,033 | +0.03(+0.09%) |
Jan 07, 2021 | 37.53 | 37.56 | 37.48 | 37.53 | 1,530,776 | +0.13(+0.35%) |
Jan 06, 2021 | 37.43 | 37.57 | 37.40 | 37.40 | 4,186,713 | -0.05(-0.13%) |
Jan 05, 2021 | 37.44 | 37.51 | 37.42 | 37.45 | 1,192,495 | +0.00(+0.00%) |