Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 36.86 | 37.38 | 36.34 | 36.65 | 673,618 | -0.33(-0.89%) |
Mar 30, 2021 | 36.59 | 37.19 | 36.53 | 36.98 | 431,896 | +0.50(+1.36%) |
Mar 29, 2021 | 36.56 | 36.90 | 35.92 | 36.48 | 602,253 | -0.35(-0.96%) |
Mar 26, 2021 | 36.79 | 37.21 | 36.52 | 36.84 | 565,196 | +0.43(+1.18%) |
Mar 25, 2021 | 35.68 | 36.60 | 35.48 | 36.41 | 550,594 | +0.60(+1.67%) |
Mar 24, 2021 | 35.50 | 35.93 | 35.27 | 35.81 | 916,143 | +0.68(+1.94%) |
Mar 23, 2021 | 36.09 | 36.52 | 35.08 | 35.13 | 854,530 | -1.15(-3.16%) |
Mar 22, 2021 | 36.02 | 36.49 | 35.63 | 36.27 | 577,730 | -0.08(-0.23%) |
Mar 19, 2021 | 36.93 | 37.11 | 36.26 | 36.36 | 2,527,890 | -0.81(-2.18%) |
Mar 18, 2021 | 37.91 | 38.53 | 37.13 | 37.16 | 779,488 | -0.72(-1.91%) |
Mar 17, 2021 | 37.43 | 37.91 | 36.83 | 37.89 | 608,725 | +0.55(+1.47%) |
Mar 16, 2021 | 37.57 | 37.64 | 36.92 | 37.34 | 957,256 | -0.08(-0.23%) |
Mar 15, 2021 | 36.96 | 37.53 | 36.64 | 37.43 | 971,946 | +0.49(+1.32%) |
Mar 12, 2021 | 36.47 | 37.19 | 36.08 | 36.94 | 1,388,832 | +0.63(+1.74%) |
Mar 11, 2021 | 35.80 | 36.63 | 35.62 | 36.31 | 1,450,654 | +0.76(+2.13%) |
Mar 10, 2021 | 35.08 | 35.67 | 34.81 | 35.55 | 936,068 | +0.80(+2.30%) |
Mar 09, 2021 | 33.32 | 35.08 | 33.17 | 34.75 | 1,458,315 | +1.29(+3.85%) |
Mar 08, 2021 | 33.94 | 34.62 | 33.40 | 33.46 | 1,407,166 | -0.27(-0.80%) |
Mar 05, 2021 | 33.83 | 34.05 | 32.78 | 33.73 | 820,430 | +0.38(+1.14%) |
Mar 04, 2021 | 34.33 | 34.49 | 32.64 | 33.35 | 1,274,037 | -1.00(-2.92%) |
Mar 03, 2021 | 34.46 | 35.96 | 34.28 | 34.35 | 1,157,740 | +0.06(+0.17%) |
Mar 02, 2021 | 33.91 | 34.70 | 33.65 | 34.29 | 1,164,127 | +0.16(+0.47%) |
Mar 01, 2021 | 33.13 | 34.87 | 33.11 | 34.13 | 1,210,367 | +1.54(+4.73%) |
Feb 26, 2021 | 33.64 | 33.84 | 32.58 | 32.59 | 2,281,441 | -0.97(-2.89%) |
Feb 25, 2021 | 33.90 | 34.21 | 33.41 | 33.56 | 1,266,592 | -0.23(-0.67%) |
Feb 24, 2021 | 34.54 | 34.54 | 33.66 | 33.79 | 1,127,825 | -0.47(-1.38%) |
Feb 23, 2021 | 34.34 | 34.56 | 33.81 | 34.26 | 718,633 | -0.31(-0.90%) |
Feb 22, 2021 | 34.44 | 34.77 | 33.99 | 34.57 | 1,816,076 | -0.10(-0.29%) |
Feb 19, 2021 | 35.29 | 35.48 | 34.65 | 34.67 | 1,040,051 | -0.40(-1.13%) |
Feb 18, 2021 | 35.94 | 36.47 | 34.90 | 35.07 | 1,211,650 | -0.95(-2.64%) |
Feb 17, 2021 | 35.92 | 36.26 | 35.67 | 36.02 | 750,253 | -0.07(-0.18%) |
Feb 16, 2021 | 34.69 | 36.16 | 34.56 | 36.09 | 1,019,009 | +1.16(+3.32%) |
Feb 12, 2021 | 34.55 | 35.14 | 34.55 | 34.93 | 914,301 | +0.26(+0.75%) |
Feb 11, 2021 | 33.90 | 34.75 | 33.81 | 34.67 | 1,178,060 | +0.77(+2.26%) |
Feb 10, 2021 | 34.11 | 34.28 | 33.58 | 33.90 | 1,019,185 | -0.07(-0.22%) |
Feb 09, 2021 | 34.67 | 34.79 | 33.62 | 33.98 | 1,362,730 | -0.67(-1.95%) |
Feb 08, 2021 | 35.49 | 35.77 | 34.40 | 34.65 | 1,119,516 | -0.60(-1.70%) |
Feb 05, 2021 | 35.93 | 36.66 | 34.79 | 35.25 | 1,473,948 | -0.18(-0.52%) |
Feb 04, 2021 | 35.18 | 35.47 | 34.73 | 35.44 | 627,621 | +0.35(+1.00%) |
Feb 03, 2021 | 34.41 | 35.34 | 34.41 | 35.09 | 676,082 | +0.62(+1.79%) |
Feb 02, 2021 | 35.27 | 35.27 | 34.20 | 34.47 | 407,225 | -0.29(-0.84%) |
Feb 01, 2021 | 34.62 | 35.13 | 34.16 | 34.76 | 541,937 | +0.43(+1.26%) |
Jan 29, 2021 | 34.35 | 34.90 | 33.75 | 34.33 | 922,462 | -0.23(-0.68%) |
Jan 28, 2021 | 33.83 | 35.01 | 33.56 | 34.56 | 908,699 | +1.23(+3.70%) |
Jan 27, 2021 | 34.60 | 34.74 | 33.27 | 33.33 | 932,736 | -1.96(-5.55%) |
Jan 26, 2021 | 35.92 | 35.92 | 34.91 | 35.29 | 1,008,981 | -0.31(-0.87%) |
Jan 25, 2021 | 35.91 | 36.29 | 35.48 | 35.59 | 1,198,557 | -0.60(-1.66%) |
Jan 22, 2021 | 35.82 | 36.27 | 35.45 | 36.19 | 1,310,363 | +0.13(+0.37%) |
Jan 21, 2021 | 36.84 | 37.39 | 36.03 | 36.06 | 953,971 | -0.92(-2.50%) |
Jan 20, 2021 | 37.79 | 37.90 | 36.98 | 36.99 | 849,448 | -0.82(-2.16%) |
Jan 19, 2021 | 38.39 | 38.39 | 37.63 | 37.80 | 1,299,137 | -0.20(-0.53%) |
Jan 15, 2021 | 38.44 | 38.69 | 37.81 | 38.00 | 1,080,167 | -1.00(-2.56%) |
Jan 14, 2021 | 37.20 | 39.11 | 37.20 | 39.00 | 1,024,839 | +1.16(+3.06%) |
Jan 13, 2021 | 37.77 | 38.17 | 37.54 | 37.84 | 819,521 | +0.31(+0.82%) |
Jan 12, 2021 | 38.09 | 38.12 | 37.50 | 37.54 | 703,506 | -0.15(-0.40%) |
Jan 11, 2021 | 37.13 | 37.70 | 37.10 | 37.69 | 581,337 | -0.04(-0.11%) |
Jan 08, 2021 | 37.77 | 38.03 | 37.24 | 37.73 | 694,427 | +0.10(+0.27%) |
Jan 07, 2021 | 37.10 | 37.86 | 36.74 | 37.63 | 1,585,035 | +0.90(+2.45%) |
Jan 06, 2021 | 35.56 | 37.08 | 35.19 | 36.73 | 936,743 | +1.77(+5.05%) |
Jan 05, 2021 | 34.67 | 35.29 | 34.67 | 34.96 | 662,179 | +0.25(+0.72%) |