Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 37.60 | 38.16 | 37.41 | 37.54 | 116,977 | +0.10(+0.26%) |
Mar 30, 2021 | 36.72 | 37.59 | 36.66 | 37.45 | 80,322 | +0.76(+2.06%) |
Mar 29, 2021 | 37.19 | 37.72 | 36.58 | 36.69 | 80,290 | -0.47(-1.27%) |
Mar 26, 2021 | 37.38 | 37.69 | 36.00 | 37.16 | 92,129 | +0.15(+0.40%) |
Mar 25, 2021 | 38.31 | 38.31 | 36.25 | 37.01 | 215,961 | -0.40(-1.08%) |
Mar 24, 2021 | 39.29 | 39.40 | 37.33 | 37.42 | 209,491 | -1.80(-4.58%) |
Mar 23, 2021 | 40.03 | 40.18 | 39.10 | 39.21 | 132,639 | -1.13(-2.80%) |
Mar 22, 2021 | 39.76 | 40.94 | 39.76 | 40.34 | 104,656 | +0.24(+0.59%) |
Mar 19, 2021 | 40.91 | 41.24 | 40.04 | 40.11 | 324,029 | -0.84(-2.06%) |
Mar 18, 2021 | 41.58 | 42.11 | 40.73 | 40.95 | 77,694 | -1.01(-2.41%) |
Mar 17, 2021 | 41.42 | 41.96 | 40.94 | 41.96 | 120,385 | +0.41(+0.99%) |
Mar 16, 2021 | 40.84 | 42.07 | 40.84 | 41.55 | 184,023 | +0.61(+1.49%) |
Mar 15, 2021 | 40.85 | 41.22 | 40.04 | 40.94 | 88,216 | +0.29(+0.72%) |
Mar 12, 2021 | 40.74 | 41.64 | 40.55 | 40.65 | 124,806 | -0.15(-0.36%) |
Mar 11, 2021 | 40.00 | 41.07 | 39.48 | 40.80 | 270,710 | +1.00(+2.52%) |
Mar 10, 2021 | 40.39 | 40.71 | 39.62 | 39.79 | 197,856 | -0.33(-0.83%) |
Mar 09, 2021 | 40.34 | 40.62 | 39.30 | 40.13 | 276,032 | +0.34(+0.86%) |
Mar 08, 2021 | 39.29 | 40.35 | 38.60 | 39.78 | 241,999 | +1.52(+3.98%) |
Mar 05, 2021 | 38.51 | 39.01 | 37.28 | 38.26 | 216,732 | -0.01(-0.03%) |
Mar 04, 2021 | 39.28 | 39.81 | 37.98 | 38.27 | 156,102 | -0.42(-1.09%) |
Mar 03, 2021 | 38.43 | 39.32 | 37.84 | 38.69 | 175,864 | +0.20(+0.51%) |
Mar 02, 2021 | 39.02 | 39.32 | 38.16 | 38.50 | 201,306 | -0.33(-0.86%) |
Mar 01, 2021 | 38.89 | 39.68 | 38.24 | 38.83 | 234,864 | +0.75(+1.96%) |
Feb 26, 2021 | 37.95 | 39.16 | 37.60 | 38.08 | 331,053 | -0.19(-0.49%) |
Feb 25, 2021 | 39.55 | 40.06 | 37.98 | 38.27 | 67,519 | -1.40(-3.54%) |
Feb 24, 2021 | 40.27 | 40.63 | 39.52 | 39.68 | 93,211 | -0.63(-1.56%) |
Feb 23, 2021 | 40.66 | 41.61 | 39.80 | 40.30 | 108,366 | -0.01(-0.02%) |
Feb 22, 2021 | 39.48 | 40.49 | 39.44 | 40.31 | 138,223 | +0.55(+1.38%) |
Feb 19, 2021 | 39.35 | 39.97 | 38.73 | 39.76 | 52,325 | +0.60(+1.53%) |
Feb 18, 2021 | 39.66 | 40.01 | 39.05 | 39.16 | 72,303 | -0.68(-1.70%) |
Feb 17, 2021 | 39.55 | 40.19 | 39.16 | 39.84 | 110,252 | -0.01(-0.02%) |
Feb 16, 2021 | 40.00 | 40.59 | 39.75 | 39.85 | 128,019 | -0.50(-1.24%) |
Feb 12, 2021 | 40.21 | 40.37 | 39.78 | 40.35 | 157,281 | -0.01(-0.02%) |
Feb 11, 2021 | 40.21 | 40.48 | 39.99 | 40.36 | 59,705 | +0.25(+0.61%) |
Feb 10, 2021 | 40.28 | 40.39 | 39.43 | 40.12 | 612,713 | -0.10(-0.24%) |
Feb 09, 2021 | 39.75 | 40.37 | 39.54 | 40.22 | 92,508 | +0.33(+0.84%) |
Feb 08, 2021 | 39.22 | 39.96 | 39.14 | 39.88 | 78,542 | +0.72(+1.83%) |
Feb 05, 2021 | 38.77 | 39.45 | 38.58 | 39.16 | 62,810 | +0.60(+1.55%) |
Feb 04, 2021 | 38.00 | 38.64 | 37.60 | 38.57 | 115,591 | +0.28(+0.74%) |
Feb 03, 2021 | 38.10 | 38.51 | 37.40 | 38.28 | 115,121 | +0.20(+0.52%) |
Feb 02, 2021 | 37.70 | 38.63 | 37.52 | 38.08 | 113,119 | +0.76(+2.03%) |
Feb 01, 2021 | 35.94 | 37.60 | 35.94 | 37.33 | 151,846 | +1.72(+4.83%) |
Jan 29, 2021 | 35.41 | 36.03 | 35.06 | 35.61 | 129,082 | -0.45(-1.25%) |
Jan 28, 2021 | 36.15 | 36.28 | 35.27 | 36.06 | 146,767 | +0.17(+0.47%) |
Jan 27, 2021 | 37.00 | 37.38 | 35.11 | 35.89 | 211,323 | -1.52(-4.07%) |
Jan 26, 2021 | 37.23 | 37.89 | 36.85 | 37.42 | 251,319 | +0.29(+0.79%) |
Jan 25, 2021 | 36.17 | 37.26 | 35.70 | 37.12 | 302,785 | +1.10(+3.05%) |
Jan 22, 2021 | 36.12 | 36.25 | 35.40 | 36.02 | 184,868 | -0.22(-0.60%) |
Jan 21, 2021 | 36.74 | 37.17 | 36.04 | 36.24 | 142,358 | -0.54(-1.47%) |
Jan 20, 2021 | 36.10 | 37.10 | 36.05 | 36.78 | 194,467 | +1.12(+3.14%) |
Jan 19, 2021 | 34.92 | 35.76 | 34.67 | 35.66 | 542,170 | +0.60(+1.71%) |
Jan 15, 2021 | 35.21 | 35.23 | 33.96 | 35.06 | 124,297 | +0.16(+0.45%) |
Jan 14, 2021 | 35.22 | 36.40 | 34.80 | 34.90 | 509,902 | -0.08(-0.22%) |
Jan 13, 2021 | 35.35 | 35.99 | 34.90 | 34.98 | 109,784 | -0.38(-1.08%) |
Jan 12, 2021 | 36.03 | 36.71 | 35.32 | 35.36 | 101,330 | -0.53(-1.48%) |
Jan 11, 2021 | 36.54 | 36.97 | 35.62 | 35.89 | 67,292 | -1.07(-2.90%) |
Jan 08, 2021 | 36.89 | 37.79 | 36.76 | 36.96 | 212,660 | +0.12(+0.32%) |
Jan 07, 2021 | 36.53 | 37.08 | 35.26 | 36.85 | 185,985 | +0.36(+1.00%) |
Jan 06, 2021 | 36.20 | 36.74 | 35.68 | 36.48 | 128,943 | +0.46(+1.28%) |
Jan 05, 2021 | 35.99 | 36.63 | 35.86 | 36.02 | 93,301 | -0.18(-0.49%) |