Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 37.83 | 37.88 | 37.65 | 37.77 | 1,290,635 | -0.06(-0.16%) |
Mar 30, 2021 | 37.94 | 37.99 | 37.74 | 37.83 | 821,450 | -0.15(-0.39%) |
Mar 29, 2021 | 37.82 | 38.13 | 37.79 | 37.98 | 1,209,175 | +0.02(+0.05%) |
Mar 26, 2021 | 37.60 | 37.98 | 37.49 | 37.97 | 1,583,412 | +0.57(+1.53%) |
Mar 25, 2021 | 36.78 | 37.47 | 36.56 | 37.39 | 1,232,828 | +0.56(+1.53%) |
Mar 24, 2021 | 36.94 | 37.30 | 36.83 | 36.83 | 947,613 | -0.03(-0.07%) |
Mar 23, 2021 | 37.20 | 37.32 | 36.76 | 36.86 | 939,335 | -0.53(-1.41%) |
Mar 22, 2021 | 37.24 | 37.45 | 37.04 | 37.38 | 868,814 | +0.12(+0.31%) |
Mar 19, 2021 | 37.34 | 37.51 | 37.09 | 37.27 | 1,296,825 | -0.05(-0.14%) |
Mar 18, 2021 | 37.58 | 37.72 | 37.26 | 37.32 | 1,184,573 | -0.26(-0.70%) |
Mar 17, 2021 | 37.43 | 37.64 | 37.32 | 37.58 | 823,081 | +0.18(+0.47%) |
Mar 16, 2021 | 37.48 | 37.51 | 37.27 | 37.41 | 927,991 | -0.20(-0.54%) |
Mar 15, 2021 | 37.39 | 37.63 | 37.29 | 37.61 | 1,122,492 | +0.27(+0.73%) |
Mar 12, 2021 | 37.14 | 37.35 | 37.09 | 37.34 | 1,127,490 | +0.43(+1.17%) |
Mar 11, 2021 | 37.03 | 37.24 | 36.86 | 36.91 | 822,577 | -0.11(-0.31%) |
Mar 10, 2021 | 36.59 | 37.15 | 36.59 | 37.02 | 1,401,077 | +0.55(+1.52%) |
Mar 09, 2021 | 36.77 | 36.86 | 36.47 | 36.47 | 1,267,825 | -0.25(-0.69%) |
Mar 08, 2021 | 36.18 | 37.01 | 36.16 | 36.72 | 1,863,196 | +0.70(+1.95%) |
Mar 05, 2021 | 35.53 | 36.14 | 35.32 | 36.02 | 2,389,925 | +0.79(+2.24%) |
Mar 04, 2021 | 35.47 | 35.77 | 34.85 | 35.23 | 2,163,237 | -0.24(-0.67%) |
Mar 03, 2021 | 35.23 | 35.68 | 35.18 | 35.47 | 1,214,247 | +0.27(+0.77%) |
Mar 02, 2021 | 35.12 | 35.42 | 35.05 | 35.20 | 820,993 | +0.07(+0.20%) |
Mar 01, 2021 | 34.92 | 35.39 | 34.91 | 35.13 | 814,204 | +0.64(+1.86%) |
Feb 26, 2021 | 35.11 | 35.13 | 34.48 | 34.48 | 1,668,290 | -0.58(-1.65%) |
Feb 25, 2021 | 35.66 | 35.82 | 34.99 | 35.06 | 1,468,370 | -0.59(-1.65%) |
Feb 24, 2021 | 35.20 | 35.71 | 35.14 | 35.65 | 965,147 | +0.47(+1.32%) |
Feb 23, 2021 | 35.20 | 35.28 | 34.93 | 35.19 | 1,641,727 | +0.11(+0.33%) |
Feb 22, 2021 | 34.75 | 35.16 | 34.75 | 35.07 | 1,394,476 | +0.32(+0.92%) |
Feb 19, 2021 | 34.82 | 34.82 | 34.69 | 34.75 | 634,791 | +0.01(+0.03%) |
Feb 18, 2021 | 34.66 | 34.84 | 34.66 | 34.74 | 539,699 | -0.02(-0.05%) |
Feb 17, 2021 | 34.57 | 34.77 | 34.43 | 34.76 | 829,678 | +0.19(+0.56%) |
Feb 16, 2021 | 34.76 | 34.76 | 34.50 | 34.57 | 1,315,275 | -0.10(-0.30%) |
Feb 12, 2021 | 34.48 | 34.67 | 34.47 | 34.67 | 865,209 | +0.10(+0.30%) |
Feb 11, 2021 | 34.88 | 34.88 | 34.38 | 34.57 | 743,725 | -0.29(-0.83%) |
Feb 10, 2021 | 34.92 | 34.94 | 34.63 | 34.86 | 843,723 | +0.06(+0.18%) |
Feb 09, 2021 | 34.65 | 34.83 | 34.57 | 34.80 | 600,716 | +0.17(+0.48%) |
Feb 08, 2021 | 34.48 | 34.63 | 34.45 | 34.63 | 864,464 | +0.27(+0.79%) |
Feb 05, 2021 | 34.24 | 34.41 | 34.17 | 34.36 | 697,767 | +0.28(+0.82%) |
Feb 04, 2021 | 33.83 | 34.08 | 33.73 | 34.08 | 661,258 | +0.27(+0.80%) |
Feb 03, 2021 | 33.54 | 33.87 | 33.44 | 33.81 | 783,153 | +0.29(+0.86%) |
Feb 02, 2021 | 33.70 | 33.82 | 33.43 | 33.52 | 769,886 | +0.01(+0.03%) |
Feb 01, 2021 | 33.67 | 33.68 | 33.24 | 33.51 | 953,260 | +0.10(+0.29%) |
Jan 29, 2021 | 33.81 | 34.03 | 33.27 | 33.41 | 1,645,382 | -0.45(-1.32%) |
Jan 28, 2021 | 34.27 | 34.66 | 33.85 | 33.86 | 1,576,506 | -0.55(-1.60%) |
Jan 27, 2021 | 34.06 | 34.76 | 34.06 | 34.41 | 1,952,189 | -0.04(-0.10%) |
Jan 26, 2021 | 34.19 | 34.55 | 33.89 | 34.45 | 1,318,493 | +0.39(+1.16%) |
Jan 25, 2021 | 33.55 | 34.16 | 33.49 | 34.05 | 1,190,145 | +0.35(+1.04%) |
Jan 22, 2021 | 33.60 | 33.79 | 33.39 | 33.70 | 692,738 | -0.18(-0.54%) |
Jan 21, 2021 | 34.08 | 34.10 | 33.80 | 33.89 | 1,132,438 | -0.21(-0.62%) |
Jan 20, 2021 | 33.96 | 34.13 | 33.82 | 34.10 | 698,830 | +0.18(+0.54%) |
Jan 19, 2021 | 34.19 | 34.23 | 33.83 | 33.91 | 984,697 | -0.06(-0.18%) |
Jan 15, 2021 | 33.94 | 34.06 | 33.55 | 33.97 | 793,156 | -0.18(-0.54%) |
Jan 14, 2021 | 33.94 | 34.31 | 33.83 | 34.16 | 684,102 | +0.33(+0.98%) |
Jan 13, 2021 | 33.77 | 33.91 | 33.65 | 33.83 | 642,833 | +0.02(+0.05%) |
Jan 12, 2021 | 33.51 | 33.83 | 33.42 | 33.81 | 757,996 | +0.33(+0.99%) |
Jan 11, 2021 | 33.22 | 33.56 | 33.16 | 33.48 | 826,930 | +0.02(+0.05%) |
Jan 08, 2021 | 33.56 | 33.59 | 33.15 | 33.46 | 876,798 | -0.03(-0.10%) |
Jan 07, 2021 | 33.75 | 33.80 | 33.47 | 33.49 | 972,432 | -0.10(-0.31%) |
Jan 06, 2021 | 32.88 | 33.81 | 32.88 | 33.60 | 1,403,828 | +1.04(+3.19%) |
Jan 05, 2021 | 32.31 | 32.80 | 32.27 | 32.56 | 1,102,818 | +0.27(+0.84%) |