Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 36.72 | 36.87 | 35.91 | 36.14 | 789,484 | -0.35(-0.97%) |
Mar 30, 2021 | 36.33 | 36.77 | 36.06 | 36.49 | 544,354 | +0.32(+0.88%) |
Mar 29, 2021 | 36.50 | 37.01 | 36.00 | 36.18 | 806,497 | -0.56(-1.52%) |
Mar 26, 2021 | 36.21 | 36.80 | 35.86 | 36.74 | 789,617 | +1.10(+3.08%) |
Mar 25, 2021 | 34.74 | 35.82 | 34.08 | 35.64 | 1,675,522 | +0.61(+1.73%) |
Mar 24, 2021 | 35.09 | 36.19 | 34.99 | 35.03 | 1,414,291 | +0.31(+0.88%) |
Mar 23, 2021 | 35.88 | 36.54 | 34.41 | 34.73 | 1,473,662 | -1.82(-4.99%) |
Mar 22, 2021 | 36.98 | 37.14 | 36.11 | 36.55 | 1,248,776 | -0.55(-1.47%) |
Mar 19, 2021 | 36.83 | 37.73 | 35.32 | 37.10 | 26,288,002 | +0.27(+0.73%) |
Mar 18, 2021 | 37.54 | 39.13 | 36.68 | 36.83 | 1,719,085 | -0.55(-1.46%) |
Mar 17, 2021 | 37.13 | 37.56 | 36.75 | 37.38 | 1,321,946 | +0.37(+1.00%) |
Mar 16, 2021 | 37.64 | 37.87 | 36.91 | 37.01 | 1,149,031 | -0.94(-2.49%) |
Mar 15, 2021 | 38.14 | 38.31 | 36.69 | 37.95 | 1,593,236 | -0.40(-1.04%) |
Mar 12, 2021 | 38.15 | 38.44 | 37.81 | 38.35 | 817,350 | +0.55(+1.45%) |
Mar 11, 2021 | 37.26 | 38.32 | 36.86 | 37.80 | 1,704,869 | +0.45(+1.22%) |
Mar 10, 2021 | 36.80 | 37.76 | 36.76 | 37.35 | 955,475 | +0.59(+1.61%) |
Mar 09, 2021 | 38.27 | 38.40 | 36.76 | 36.76 | 1,149,480 | -1.48(-3.88%) |
Mar 08, 2021 | 37.26 | 39.03 | 37.15 | 38.24 | 2,013,110 | +1.35(+3.67%) |
Mar 05, 2021 | 36.12 | 37.03 | 35.86 | 36.88 | 2,462,307 | +1.31(+3.67%) |
Mar 04, 2021 | 35.90 | 36.37 | 34.70 | 35.58 | 1,428,922 | -0.26(-0.72%) |
Mar 03, 2021 | 35.10 | 36.30 | 35.02 | 35.84 | 1,493,391 | +0.81(+2.30%) |
Mar 02, 2021 | 35.21 | 35.44 | 34.67 | 35.03 | 1,257,188 | -0.29(-0.81%) |
Mar 01, 2021 | 35.14 | 36.13 | 34.95 | 35.32 | 1,700,246 | +1.05(+3.05%) |
Feb 26, 2021 | 34.78 | 35.09 | 33.76 | 34.27 | 1,460,672 | -0.63(-1.80%) |
Feb 25, 2021 | 36.26 | 36.26 | 34.30 | 34.90 | 1,285,988 | -0.99(-2.76%) |
Feb 24, 2021 | 34.49 | 36.26 | 33.67 | 35.89 | 2,868,771 | -0.74(-2.02%) |
Feb 23, 2021 | 36.02 | 36.82 | 35.47 | 36.63 | 1,746,290 | +0.38(+1.05%) |
Feb 22, 2021 | 36.38 | 37.26 | 36.07 | 36.25 | 2,201,105 | -0.09(-0.26%) |
Feb 19, 2021 | 35.73 | 36.76 | 35.57 | 36.35 | 1,232,557 | +0.98(+2.78%) |
Feb 18, 2021 | 36.16 | 36.23 | 35.31 | 35.37 | 583,957 | -0.94(-2.58%) |
Feb 17, 2021 | 36.29 | 36.77 | 35.46 | 36.30 | 667,392 | +0.01(+0.03%) |
Feb 16, 2021 | 37.11 | 37.71 | 36.26 | 36.29 | 1,114,282 | -0.58(-1.58%) |
Feb 12, 2021 | 35.94 | 36.91 | 35.72 | 36.88 | 632,742 | +0.80(+2.21%) |
Feb 11, 2021 | 35.67 | 36.10 | 35.27 | 36.08 | 699,088 | +0.37(+1.04%) |
Feb 10, 2021 | 35.90 | 36.05 | 35.50 | 35.71 | 934,259 | +0.10(+0.29%) |
Feb 09, 2021 | 35.88 | 35.88 | 35.19 | 35.61 | 721,974 | -0.32(-0.90%) |
Feb 08, 2021 | 34.93 | 36.28 | 34.93 | 35.93 | 737,730 | +1.12(+3.22%) |
Feb 05, 2021 | 34.59 | 35.05 | 34.44 | 34.81 | 757,757 | +0.63(+1.84%) |
Feb 04, 2021 | 34.22 | 34.59 | 33.77 | 34.18 | 1,194,260 | +0.09(+0.27%) |
Feb 03, 2021 | 33.51 | 34.19 | 33.37 | 34.09 | 833,290 | +0.28(+0.82%) |
Feb 02, 2021 | 34.01 | 34.29 | 33.58 | 33.81 | 1,383,308 | +0.44(+1.33%) |
Feb 01, 2021 | 33.44 | 33.63 | 32.83 | 33.36 | 819,836 | +0.43(+1.29%) |
Jan 29, 2021 | 34.24 | 34.67 | 32.90 | 32.94 | 849,198 | -1.69(-4.87%) |
Jan 28, 2021 | 34.59 | 35.64 | 34.51 | 34.62 | 908,386 | +0.70(+2.08%) |
Jan 27, 2021 | 33.33 | 34.06 | 32.73 | 33.92 | 775,216 | -0.28(-0.81%) |
Jan 26, 2021 | 35.27 | 35.27 | 33.99 | 34.20 | 450,927 | -0.48(-1.39%) |
Jan 25, 2021 | 35.22 | 35.65 | 34.37 | 34.68 | 595,480 | -1.04(-2.90%) |
Jan 22, 2021 | 35.18 | 35.87 | 34.94 | 35.72 | 846,930 | +0.01(+0.03%) |
Jan 21, 2021 | 35.49 | 35.92 | 35.39 | 35.71 | 744,375 | +0.00(+0.00%) |
Jan 20, 2021 | 35.56 | 36.14 | 35.36 | 35.71 | 745,446 | +0.28(+0.78%) |
Jan 19, 2021 | 34.97 | 35.75 | 34.74 | 35.43 | 781,603 | +0.94(+2.74%) |
Jan 15, 2021 | 35.40 | 35.43 | 34.27 | 34.49 | 1,103,223 | -1.23(-3.45%) |
Jan 14, 2021 | 34.59 | 35.99 | 34.34 | 35.72 | 1,161,715 | +1.38(+4.02%) |
Jan 13, 2021 | 35.17 | 35.24 | 34.25 | 34.34 | 577,126 | -0.71(-2.04%) |
Jan 12, 2021 | 34.78 | 35.52 | 34.55 | 35.05 | 859,477 | +0.55(+1.58%) |
Jan 11, 2021 | 33.50 | 34.63 | 33.36 | 34.50 | 628,473 | +0.25(+0.73%) |
Jan 08, 2021 | 35.09 | 35.10 | 33.75 | 34.25 | 775,354 | -0.69(-1.99%) |
Jan 07, 2021 | 35.12 | 35.19 | 34.40 | 34.95 | 1,080,290 | -0.06(-0.16%) |
Jan 06, 2021 | 34.38 | 35.51 | 34.25 | 35.00 | 1,229,404 | +1.54(+4.59%) |
Jan 05, 2021 | 32.47 | 33.66 | 32.44 | 33.47 | 852,905 | +1.26(+3.91%) |