Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.98 | 36.05 | 35.66 | 35.84 | 5,588,603 | -0.13(-0.36%) |
Mar 30, 2021 | 35.75 | 36.04 | 35.66 | 35.97 | 2,257,851 | +0.17(+0.46%) |
Mar 29, 2021 | 36.12 | 36.13 | 35.67 | 35.80 | 1,263,619 | -0.29(-0.79%) |
Mar 26, 2021 | 36.02 | 36.23 | 35.98 | 36.09 | 1,407,193 | -0.15(-0.41%) |
Mar 25, 2021 | 36.52 | 36.58 | 36.21 | 36.23 | 8,039,936 | -0.26(-0.71%) |
Mar 24, 2021 | 36.20 | 36.51 | 36.17 | 36.49 | 16,155,073 | +0.19(+0.53%) |
Mar 23, 2021 | 36.06 | 36.31 | 35.96 | 36.30 | 1,708,241 | +0.32(+0.89%) |
Mar 22, 2021 | 35.83 | 36.01 | 35.76 | 35.98 | 4,478,742 | +0.37(+1.03%) |
Mar 19, 2021 | 35.41 | 35.62 | 35.35 | 35.61 | 1,579,258 | +0.21(+0.60%) |
Mar 18, 2021 | 35.23 | 35.53 | 35.20 | 35.40 | 1,956,298 | -0.35(-0.98%) |
Mar 17, 2021 | 35.69 | 35.79 | 35.46 | 35.75 | 2,625,289 | -0.27(-0.74%) |
Mar 16, 2021 | 36.16 | 36.19 | 35.86 | 36.01 | 1,819,138 | -0.10(-0.28%) |
Mar 15, 2021 | 36.04 | 36.19 | 36.01 | 36.11 | 2,132,345 | +0.17(+0.49%) |
Mar 12, 2021 | 36.00 | 36.01 | 35.81 | 35.94 | 2,128,736 | -0.74(-2.03%) |
Mar 11, 2021 | 36.69 | 36.76 | 36.54 | 36.68 | 1,962,805 | -0.22(-0.60%) |
Mar 10, 2021 | 36.85 | 36.95 | 36.73 | 36.91 | 2,770,803 | +0.06(+0.15%) |
Mar 09, 2021 | 36.75 | 36.87 | 36.67 | 36.85 | 1,772,274 | +0.48(+1.31%) |
Mar 08, 2021 | 36.62 | 36.63 | 36.37 | 36.37 | 2,123,061 | -0.29(-0.78%) |
Mar 05, 2021 | 36.45 | 36.74 | 36.42 | 36.66 | 2,466,232 | +0.06(+0.18%) |
Mar 04, 2021 | 36.84 | 36.92 | 36.43 | 36.59 | 3,112,830 | -0.25(-0.67%) |
Mar 03, 2021 | 36.80 | 36.97 | 36.65 | 36.84 | 2,648,345 | -0.39(-1.04%) |
Mar 02, 2021 | 37.04 | 37.25 | 37.02 | 37.23 | 2,498,205 | +0.01(+0.02%) |
Mar 01, 2021 | 37.12 | 37.28 | 36.96 | 37.22 | 6,370,773 | -0.49(-1.29%) |
Feb 26, 2021 | 37.06 | 37.71 | 36.81 | 37.70 | 6,054,021 | +1.18(+3.24%) |
Feb 25, 2021 | 36.82 | 36.92 | 36.08 | 36.52 | 6,536,977 | -0.65(-1.75%) |
Feb 24, 2021 | 36.80 | 37.24 | 36.75 | 37.17 | 1,877,476 | -0.23(-0.61%) |
Feb 23, 2021 | 37.34 | 37.58 | 37.24 | 37.40 | 2,311,154 | -0.10(-0.27%) |
Feb 22, 2021 | 37.69 | 37.88 | 37.38 | 37.50 | 1,753,153 | -0.27(-0.71%) |
Feb 19, 2021 | 37.96 | 38.03 | 37.67 | 37.77 | 1,797,845 | -0.50(-1.30%) |
Feb 18, 2021 | 38.11 | 38.34 | 38.03 | 38.26 | 1,597,755 | -0.12(-0.31%) |
Feb 17, 2021 | 38.41 | 38.52 | 38.16 | 38.38 | 2,742,542 | +0.20(+0.53%) |
Feb 16, 2021 | 38.25 | 38.36 | 38.10 | 38.18 | 1,880,370 | -0.55(-1.42%) |
Feb 12, 2021 | 38.85 | 38.96 | 38.70 | 38.73 | 1,442,284 | -0.44(-1.13%) |
Feb 11, 2021 | 39.36 | 39.39 | 39.13 | 39.17 | 2,917,553 | -0.20(-0.51%) |
Feb 10, 2021 | 39.25 | 39.39 | 39.23 | 39.38 | 1,650,144 | +0.24(+0.61%) |
Feb 09, 2021 | 39.25 | 39.36 | 39.10 | 39.14 | 4,458,092 | +0.02(+0.05%) |
Feb 08, 2021 | 39.03 | 39.27 | 38.96 | 39.12 | 1,837,692 | +0.17(+0.42%) |
Feb 05, 2021 | 39.22 | 39.34 | 38.94 | 38.95 | 3,323,874 | -0.32(-0.82%) |
Feb 04, 2021 | 39.26 | 39.34 | 39.17 | 39.27 | 1,364,678 | -0.10(-0.26%) |
Feb 03, 2021 | 39.57 | 39.60 | 39.37 | 39.38 | 751,308 | -0.36(-0.90%) |
Feb 02, 2021 | 39.65 | 39.74 | 39.60 | 39.73 | 712,884 | -0.24(-0.60%) |
Feb 01, 2021 | 39.89 | 40.05 | 39.83 | 39.97 | 1,096,459 | +0.04(+0.11%) |
Jan 29, 2021 | 39.79 | 40.04 | 39.74 | 39.93 | 3,269,385 | -0.24(-0.59%) |
Jan 28, 2021 | 40.27 | 40.28 | 39.96 | 40.17 | 1,020,389 | -0.22(-0.54%) |
Jan 27, 2021 | 40.43 | 40.55 | 40.31 | 40.39 | 831,956 | +0.11(+0.27%) |
Jan 26, 2021 | 40.18 | 40.31 | 40.15 | 40.28 | 1,063,202 | -0.05(-0.11%) |
Jan 25, 2021 | 40.10 | 40.34 | 40.08 | 40.32 | 893,863 | +0.44(+1.10%) |
Jan 22, 2021 | 39.86 | 39.92 | 39.77 | 39.88 | 784,277 | +0.11(+0.28%) |
Jan 21, 2021 | 39.77 | 39.85 | 39.69 | 39.77 | 691,391 | -0.27(-0.66%) |
Jan 20, 2021 | 39.92 | 40.04 | 39.86 | 40.04 | 908,159 | +0.03(+0.07%) |
Jan 19, 2021 | 39.82 | 40.02 | 39.80 | 40.01 | 1,160,843 | +0.12(+0.30%) |
Jan 15, 2021 | 39.95 | 40.01 | 39.79 | 39.89 | 1,570,844 | +0.16(+0.39%) |
Jan 14, 2021 | 40.06 | 40.06 | 39.62 | 39.73 | 3,018,812 | -0.35(-0.87%) |
Jan 13, 2021 | 39.84 | 40.18 | 39.82 | 40.08 | 2,984,237 | +0.42(+1.06%) |
Jan 12, 2021 | 39.62 | 39.80 | 39.40 | 39.66 | 7,464,757 | -0.03(-0.07%) |
Jan 11, 2021 | 39.66 | 39.72 | 39.55 | 39.69 | 2,786,208 | -0.08(-0.21%) |
Jan 08, 2021 | 39.81 | 39.91 | 39.59 | 39.77 | 4,124,761 | -0.12(-0.30%) |
Jan 07, 2021 | 39.87 | 39.96 | 39.75 | 39.89 | 2,005,647 | -0.34(-0.84%) |
Jan 06, 2021 | 40.40 | 40.40 | 40.01 | 40.23 | 1,908,052 | -0.82(-1.99%) |
Jan 05, 2021 | 41.18 | 41.18 | 40.85 | 41.05 | 1,255,584 | -0.28(-0.67%) |