Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 36.37 | 36.99 | 35.93 | 36.56 | 5,693,220 | +0.47(+1.30%) |
Mar 30, 2021 | 35.65 | 36.56 | 35.12 | 36.09 | 5,206,731 | -0.53(-1.44%) |
Mar 29, 2021 | 36.29 | 36.69 | 35.54 | 36.61 | 2,243,249 | +0.18(+0.50%) |
Mar 26, 2021 | 35.93 | 36.50 | 35.84 | 36.43 | 2,503,792 | +0.54(+1.49%) |
Mar 25, 2021 | 35.79 | 36.53 | 35.49 | 35.90 | 2,186,568 | -0.28(-0.77%) |
Mar 24, 2021 | 36.33 | 36.48 | 35.79 | 36.17 | 2,836,572 | -0.15(-0.42%) |
Mar 23, 2021 | 37.14 | 37.26 | 36.05 | 36.33 | 2,000,898 | -1.05(-2.81%) |
Mar 22, 2021 | 37.41 | 37.96 | 37.26 | 37.37 | 1,476,542 | -0.03(-0.08%) |
Mar 19, 2021 | 37.59 | 37.87 | 37.21 | 37.40 | 4,458,323 | -0.17(-0.46%) |
Mar 18, 2021 | 37.61 | 38.27 | 37.09 | 37.57 | 2,184,311 | -0.68(-1.77%) |
Mar 17, 2021 | 37.48 | 38.62 | 37.04 | 38.25 | 3,236,613 | +0.50(+1.31%) |
Mar 16, 2021 | 38.03 | 38.09 | 37.40 | 37.76 | 2,007,839 | -0.35(-0.93%) |
Mar 15, 2021 | 37.66 | 38.41 | 37.52 | 38.11 | 3,521,433 | +0.71(+1.89%) |
Mar 12, 2021 | 35.73 | 37.65 | 35.10 | 37.40 | 3,769,756 | +1.02(+2.80%) |
Mar 11, 2021 | 36.08 | 36.69 | 35.54 | 36.38 | 2,435,732 | +0.64(+1.79%) |
Mar 10, 2021 | 36.01 | 36.19 | 35.34 | 35.74 | 2,032,209 | +0.03(+0.08%) |
Mar 09, 2021 | 35.31 | 36.14 | 35.09 | 35.72 | 3,565,764 | +1.74(+5.11%) |
Mar 08, 2021 | 34.75 | 35.03 | 33.96 | 33.98 | 2,599,002 | -0.54(-1.57%) |
Mar 05, 2021 | 34.12 | 34.61 | 33.35 | 34.52 | 3,030,950 | +0.54(+1.60%) |
Mar 04, 2021 | 34.21 | 34.92 | 33.41 | 33.98 | 3,331,733 | -0.16(-0.47%) |
Mar 03, 2021 | 34.33 | 34.44 | 33.23 | 34.14 | 3,048,276 | -1.02(-2.90%) |
Mar 02, 2021 | 34.26 | 35.41 | 34.06 | 35.16 | 2,264,502 | +1.14(+3.36%) |
Mar 01, 2021 | 34.80 | 35.21 | 33.79 | 34.02 | 2,986,208 | -0.06(-0.17%) |
Feb 26, 2021 | 35.53 | 35.73 | 33.94 | 34.08 | 4,215,935 | -1.93(-5.35%) |
Feb 25, 2021 | 37.36 | 38.25 | 35.71 | 36.00 | 3,815,654 | -1.98(-5.22%) |
Feb 24, 2021 | 37.43 | 38.38 | 37.09 | 37.98 | 2,456,535 | +0.19(+0.50%) |
Feb 23, 2021 | 37.28 | 37.94 | 36.50 | 37.79 | 2,411,585 | -0.12(-0.33%) |
Feb 22, 2021 | 36.34 | 38.02 | 35.97 | 37.92 | 3,184,030 | +2.02(+5.63%) |
Feb 19, 2021 | 36.32 | 36.35 | 35.49 | 35.90 | 2,958,790 | -0.14(-0.40%) |
Feb 18, 2021 | 36.34 | 36.59 | 35.80 | 36.04 | 2,274,261 | -0.22(-0.60%) |
Feb 17, 2021 | 36.99 | 36.99 | 35.84 | 36.26 | 4,260,068 | -1.09(-2.91%) |
Feb 16, 2021 | 38.18 | 38.67 | 37.33 | 37.35 | 2,964,298 | -0.99(-2.59%) |
Feb 12, 2021 | 37.98 | 38.80 | 37.31 | 38.34 | 2,222,081 | +0.32(+0.85%) |
Feb 11, 2021 | 39.14 | 39.27 | 37.81 | 38.01 | 2,083,683 | -1.05(-2.68%) |
Feb 10, 2021 | 40.03 | 40.16 | 39.00 | 39.06 | 2,291,125 | -0.47(-1.18%) |
Feb 09, 2021 | 39.87 | 40.03 | 39.34 | 39.53 | 1,875,559 | -0.16(-0.41%) |
Feb 08, 2021 | 39.55 | 39.87 | 39.17 | 39.69 | 2,431,315 | +0.94(+2.44%) |
Feb 05, 2021 | 38.14 | 38.80 | 38.03 | 38.75 | 1,780,308 | +0.88(+2.32%) |
Feb 04, 2021 | 37.80 | 38.62 | 37.36 | 37.87 | 2,949,342 | -0.93(-2.41%) |
Feb 03, 2021 | 39.35 | 39.82 | 38.44 | 38.80 | 1,970,617 | -0.40(-1.02%) |
Feb 02, 2021 | 40.23 | 40.23 | 38.42 | 39.21 | 4,196,465 | -2.06(-4.99%) |
Feb 01, 2021 | 44.10 | 44.44 | 40.56 | 41.26 | 8,367,564 | +2.11(+5.38%) |
Jan 29, 2021 | 40.11 | 40.28 | 38.99 | 39.16 | 5,019,454 | +0.77(+2.01%) |
Jan 28, 2021 | 37.75 | 39.43 | 37.25 | 38.39 | 5,751,388 | +2.82(+7.94%) |
Jan 27, 2021 | 37.37 | 37.50 | 35.48 | 35.56 | 4,618,840 | -2.29(-6.05%) |
Jan 26, 2021 | 38.38 | 38.85 | 37.84 | 37.85 | 2,388,853 | -0.58(-1.51%) |
Jan 25, 2021 | 38.81 | 39.21 | 38.11 | 38.43 | 1,644,079 | -0.10(-0.27%) |
Jan 22, 2021 | 38.03 | 38.98 | 37.63 | 38.54 | 1,792,370 | -0.43(-1.10%) |
Jan 21, 2021 | 39.46 | 39.58 | 38.48 | 38.97 | 2,573,017 | -0.42(-1.07%) |
Jan 20, 2021 | 39.06 | 39.62 | 38.69 | 39.39 | 1,860,188 | +0.98(+2.56%) |
Jan 19, 2021 | 38.56 | 38.61 | 37.72 | 38.40 | 2,026,861 | +0.37(+0.98%) |
Jan 15, 2021 | 38.81 | 39.07 | 37.87 | 38.03 | 2,864,184 | -1.17(-2.99%) |
Jan 14, 2021 | 39.27 | 39.84 | 39.08 | 39.21 | 2,064,031 | -0.04(-0.10%) |
Jan 13, 2021 | 40.50 | 40.72 | 39.21 | 39.24 | 3,518,430 | -1.39(-3.43%) |
Jan 12, 2021 | 40.90 | 40.92 | 39.82 | 40.64 | 2,621,172 | -0.10(-0.26%) |
Jan 11, 2021 | 40.36 | 41.23 | 40.32 | 40.74 | 2,629,589 | -0.64(-1.54%) |
Jan 08, 2021 | 42.04 | 42.40 | 40.54 | 41.38 | 3,656,900 | -1.91(-4.41%) |
Jan 07, 2021 | 44.93 | 44.93 | 42.85 | 43.29 | 3,850,780 | +0.00(+0.00%) |
Jan 06, 2021 | 43.09 | 43.38 | 42.05 | 43.29 | 3,499,747 | +0.09(+0.20%) |
Jan 05, 2021 | 43.52 | 43.70 | 42.45 | 43.20 | 2,750,954 | +0.05(+0.11%) |