Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.01 | 35.71 | 34.91 | 35.36 | 2,142,746 | +0.46(+1.33%) |
Mar 30, 2021 | 35.08 | 35.33 | 34.82 | 34.90 | 1,046,265 | -0.52(-1.47%) |
Mar 29, 2021 | 35.72 | 35.83 | 35.04 | 35.42 | 1,247,012 | -0.30(-0.84%) |
Mar 26, 2021 | 34.99 | 35.75 | 34.74 | 35.72 | 1,636,819 | +0.99(+2.84%) |
Mar 25, 2021 | 34.40 | 34.82 | 34.06 | 34.73 | 2,224,990 | +0.02(+0.05%) |
Mar 24, 2021 | 34.86 | 35.30 | 34.68 | 34.72 | 1,422,993 | +0.05(+0.14%) |
Mar 23, 2021 | 35.28 | 35.71 | 34.64 | 34.67 | 2,359,796 | -1.10(-3.08%) |
Mar 22, 2021 | 35.97 | 36.23 | 35.58 | 35.77 | 1,329,265 | -0.18(-0.50%) |
Mar 19, 2021 | 36.40 | 37.25 | 35.88 | 35.95 | 4,411,160 | -0.51(-1.41%) |
Mar 18, 2021 | 36.92 | 37.19 | 36.32 | 36.46 | 1,979,079 | -0.63(-1.69%) |
Mar 17, 2021 | 37.38 | 37.60 | 36.84 | 37.09 | 2,020,012 | -0.15(-0.39%) |
Mar 16, 2021 | 37.74 | 37.78 | 37.20 | 37.24 | 2,554,101 | -0.70(-1.85%) |
Mar 15, 2021 | 37.19 | 37.94 | 37.08 | 37.94 | 2,698,295 | +0.93(+2.51%) |
Mar 12, 2021 | 36.76 | 37.06 | 36.47 | 37.01 | 2,391,897 | +0.23(+0.62%) |
Mar 11, 2021 | 37.07 | 37.25 | 36.68 | 36.78 | 1,782,324 | +0.11(+0.29%) |
Mar 10, 2021 | 36.45 | 36.75 | 36.19 | 36.68 | 2,874,366 | +0.27(+0.74%) |
Mar 09, 2021 | 36.78 | 37.07 | 36.41 | 36.41 | 1,894,817 | -0.29(-0.80%) |
Mar 08, 2021 | 37.15 | 37.17 | 36.37 | 36.70 | 2,432,887 | +0.10(+0.27%) |
Mar 05, 2021 | 36.95 | 37.19 | 36.12 | 36.60 | 2,240,710 | +0.20(+0.56%) |
Mar 04, 2021 | 36.36 | 37.03 | 35.80 | 36.40 | 2,875,653 | +0.49(+1.36%) |
Mar 03, 2021 | 35.88 | 36.73 | 35.78 | 35.91 | 2,026,926 | +0.33(+0.94%) |
Mar 02, 2021 | 35.08 | 35.70 | 34.89 | 35.57 | 1,319,988 | +0.53(+1.51%) |
Mar 01, 2021 | 34.44 | 35.41 | 34.35 | 35.04 | 2,916,617 | +1.06(+3.12%) |
Feb 26, 2021 | 34.58 | 34.67 | 33.80 | 33.98 | 2,148,501 | -0.74(-2.14%) |
Feb 25, 2021 | 35.84 | 35.88 | 34.29 | 34.73 | 2,412,683 | -1.04(-2.92%) |
Feb 24, 2021 | 35.40 | 35.79 | 34.91 | 35.77 | 2,535,079 | +0.63(+1.79%) |
Feb 23, 2021 | 35.39 | 35.55 | 34.09 | 35.14 | 3,009,159 | +0.42(+1.20%) |
Feb 22, 2021 | 34.14 | 35.40 | 34.02 | 34.73 | 4,018,290 | +0.89(+2.63%) |
Feb 19, 2021 | 33.03 | 34.02 | 32.90 | 33.84 | 1,877,640 | +0.94(+2.85%) |
Feb 18, 2021 | 33.93 | 34.07 | 32.87 | 32.90 | 4,182,839 | -1.17(-3.45%) |
Feb 17, 2021 | 34.05 | 34.20 | 33.50 | 34.07 | 1,638,430 | +0.11(+0.34%) |
Feb 16, 2021 | 34.38 | 34.60 | 33.93 | 33.96 | 1,680,291 | -0.04(-0.12%) |
Feb 12, 2021 | 33.20 | 34.09 | 33.07 | 34.00 | 2,531,926 | +0.76(+2.28%) |
Feb 11, 2021 | 33.50 | 33.64 | 33.05 | 33.24 | 2,349,977 | -0.29(-0.88%) |
Feb 10, 2021 | 33.72 | 33.77 | 33.06 | 33.54 | 2,395,095 | -0.04(-0.12%) |
Feb 09, 2021 | 33.16 | 33.61 | 32.77 | 33.58 | 2,361,802 | +0.46(+1.40%) |
Feb 08, 2021 | 33.31 | 33.36 | 32.56 | 33.11 | 2,627,205 | +0.01(+0.02%) |
Feb 05, 2021 | 33.31 | 33.60 | 32.85 | 33.10 | 1,786,290 | +0.07(+0.20%) |
Feb 04, 2021 | 33.64 | 33.85 | 32.87 | 33.04 | 2,597,459 | -0.69(-2.04%) |
Feb 03, 2021 | 33.22 | 34.00 | 32.51 | 33.72 | 4,460,750 | +0.53(+1.58%) |
Feb 02, 2021 | 35.20 | 35.36 | 33.03 | 33.20 | 4,958,994 | -1.61(-4.62%) |
Feb 01, 2021 | 35.63 | 35.79 | 34.43 | 34.81 | 2,368,703 | -0.57(-1.62%) |
Jan 29, 2021 | 35.71 | 36.36 | 35.10 | 35.38 | 1,238,294 | -0.49(-1.35%) |
Jan 28, 2021 | 35.51 | 36.27 | 35.51 | 35.87 | 1,763,019 | +0.53(+1.49%) |
Jan 27, 2021 | 36.24 | 36.63 | 35.24 | 35.34 | 2,114,552 | -0.84(-2.31%) |
Jan 26, 2021 | 36.30 | 36.76 | 35.72 | 36.18 | 1,786,207 | +0.10(+0.29%) |
Jan 25, 2021 | 36.39 | 36.50 | 35.78 | 36.07 | 2,075,038 | -0.41(-1.11%) |
Jan 22, 2021 | 36.29 | 36.96 | 35.82 | 36.48 | 1,492,889 | -0.43(-1.16%) |
Jan 21, 2021 | 37.34 | 37.50 | 36.25 | 36.91 | 1,775,839 | -0.06(-0.15%) |
Jan 20, 2021 | 36.84 | 37.41 | 36.62 | 36.96 | 1,504,210 | +0.48(+1.31%) |
Jan 19, 2021 | 36.45 | 36.78 | 36.01 | 36.49 | 1,528,999 | +0.25(+0.70%) |
Jan 15, 2021 | 36.41 | 36.57 | 35.63 | 36.23 | 994,505 | -0.43(-1.17%) |
Jan 14, 2021 | 36.76 | 36.90 | 36.22 | 36.66 | 1,325,508 | -0.02(-0.07%) |
Jan 13, 2021 | 37.00 | 37.24 | 36.61 | 36.69 | 854,515 | -0.21(-0.56%) |
Jan 12, 2021 | 36.41 | 37.19 | 36.12 | 36.89 | 1,505,419 | +0.88(+2.45%) |
Jan 11, 2021 | 35.37 | 36.41 | 35.27 | 36.01 | 1,068,211 | +0.31(+0.87%) |
Jan 08, 2021 | 36.50 | 36.50 | 35.36 | 35.70 | 1,052,059 | -0.42(-1.17%) |
Jan 07, 2021 | 35.46 | 36.34 | 35.21 | 36.12 | 1,507,026 | +0.84(+2.37%) |
Jan 06, 2021 | 34.87 | 35.41 | 33.92 | 35.28 | 2,128,335 | +1.10(+3.21%) |
Jan 05, 2021 | 33.25 | 35.24 | 33.22 | 34.19 | 1,915,033 | +1.27(+3.84%) |