Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.63 | 35.70 | 35.31 | 35.49 | 5,642,991 | -0.13(-0.36%) |
Mar 30, 2021 | 35.40 | 35.69 | 35.32 | 35.62 | 2,279,825 | +0.16(+0.46%) |
Mar 29, 2021 | 35.78 | 35.78 | 35.33 | 35.46 | 1,275,916 | -0.28(-0.79%) |
Mar 26, 2021 | 35.68 | 35.89 | 35.63 | 35.74 | 1,420,888 | -0.15(-0.41%) |
Mar 25, 2021 | 36.17 | 36.23 | 35.86 | 35.89 | 8,118,180 | -0.25(-0.71%) |
Mar 24, 2021 | 35.85 | 36.15 | 35.82 | 36.14 | 16,312,293 | +0.19(+0.53%) |
Mar 23, 2021 | 35.71 | 35.96 | 35.61 | 35.95 | 1,724,865 | +0.32(+0.89%) |
Mar 22, 2021 | 35.48 | 35.67 | 35.41 | 35.63 | 4,522,329 | +0.36(+1.03%) |
Mar 19, 2021 | 35.07 | 35.27 | 35.01 | 35.27 | 1,594,628 | +0.21(+0.60%) |
Mar 18, 2021 | 34.89 | 35.18 | 34.86 | 35.06 | 1,975,336 | -0.35(-0.98%) |
Mar 17, 2021 | 35.35 | 35.45 | 35.12 | 35.40 | 2,650,838 | -0.26(-0.74%) |
Mar 16, 2021 | 35.81 | 35.84 | 35.51 | 35.67 | 1,836,842 | -0.10(-0.28%) |
Mar 15, 2021 | 35.69 | 35.84 | 35.67 | 35.77 | 2,153,097 | +0.17(+0.49%) |
Mar 12, 2021 | 35.65 | 35.67 | 35.47 | 35.59 | 2,149,453 | -0.74(-2.03%) |
Mar 11, 2021 | 36.34 | 36.40 | 36.19 | 36.33 | 1,981,907 | -0.22(-0.60%) |
Mar 10, 2021 | 36.50 | 36.60 | 36.38 | 36.55 | 2,797,768 | +0.05(+0.15%) |
Mar 09, 2021 | 36.40 | 36.51 | 36.31 | 36.50 | 1,789,522 | +0.47(+1.31%) |
Mar 08, 2021 | 36.27 | 36.27 | 36.02 | 36.02 | 2,143,722 | -0.28(-0.78%) |
Mar 05, 2021 | 36.10 | 36.39 | 36.07 | 36.30 | 2,490,233 | +0.06(+0.18%) |
Mar 04, 2021 | 36.49 | 36.57 | 36.08 | 36.24 | 3,143,124 | -0.25(-0.67%) |
Mar 03, 2021 | 36.44 | 36.62 | 36.29 | 36.49 | 2,674,118 | -0.38(-1.04%) |
Mar 02, 2021 | 36.69 | 36.89 | 36.66 | 36.87 | 2,522,518 | +0.01(+0.02%) |
Mar 01, 2021 | 36.76 | 36.92 | 36.60 | 36.86 | 6,432,773 | -0.48(-1.29%) |
Feb 26, 2021 | 36.70 | 37.35 | 36.46 | 37.34 | 6,113,014 | +1.17(+3.24%) |
Feb 25, 2021 | 36.47 | 36.57 | 35.73 | 36.17 | 6,600,676 | -0.65(-1.75%) |
Feb 24, 2021 | 36.45 | 36.89 | 36.39 | 36.81 | 1,895,771 | -0.23(-0.61%) |
Feb 23, 2021 | 36.98 | 37.21 | 36.88 | 37.04 | 2,333,675 | -0.10(-0.27%) |
Feb 22, 2021 | 37.33 | 37.51 | 37.02 | 37.14 | 1,770,237 | -0.26(-0.71%) |
Feb 19, 2021 | 37.59 | 37.66 | 37.30 | 37.40 | 1,815,364 | -0.49(-1.30%) |
Feb 18, 2021 | 37.74 | 37.97 | 37.66 | 37.89 | 1,613,324 | -0.12(-0.31%) |
Feb 17, 2021 | 38.04 | 38.15 | 37.79 | 38.01 | 2,769,267 | +0.20(+0.53%) |
Feb 16, 2021 | 37.89 | 37.99 | 37.73 | 37.81 | 1,898,693 | -0.55(-1.42%) |
Feb 12, 2021 | 38.48 | 38.59 | 38.33 | 38.36 | 1,456,338 | -0.44(-1.13%) |
Feb 11, 2021 | 38.98 | 39.01 | 38.75 | 38.80 | 2,945,983 | -0.20(-0.51%) |
Feb 10, 2021 | 38.87 | 39.01 | 38.85 | 39.00 | 1,666,224 | +0.24(+0.61%) |
Feb 09, 2021 | 38.87 | 38.98 | 38.72 | 38.76 | 4,501,533 | +0.02(+0.05%) |
Feb 08, 2021 | 38.65 | 38.89 | 38.59 | 38.74 | 1,855,599 | +0.16(+0.42%) |
Feb 05, 2021 | 38.84 | 38.96 | 38.57 | 38.58 | 3,356,263 | -0.32(-0.82%) |
Feb 04, 2021 | 38.88 | 38.96 | 38.80 | 38.90 | 1,377,976 | -0.10(-0.26%) |
Feb 03, 2021 | 39.19 | 39.22 | 38.99 | 39.00 | 758,629 | -0.35(-0.90%) |
Feb 02, 2021 | 39.27 | 39.36 | 39.21 | 39.35 | 719,830 | -0.24(-0.60%) |
Feb 01, 2021 | 39.50 | 39.66 | 39.45 | 39.59 | 1,107,143 | +0.04(+0.11%) |
Jan 29, 2021 | 39.41 | 39.66 | 39.36 | 39.54 | 3,301,248 | -0.24(-0.59%) |
Jan 28, 2021 | 39.88 | 39.90 | 39.58 | 39.78 | 1,030,333 | -0.22(-0.55%) |
Jan 27, 2021 | 40.04 | 40.16 | 39.92 | 40.00 | 840,064 | +0.11(+0.27%) |
Jan 26, 2021 | 39.80 | 39.92 | 39.76 | 39.89 | 1,073,564 | -0.05(-0.11%) |
Jan 25, 2021 | 39.71 | 39.95 | 39.70 | 39.93 | 902,575 | +0.44(+1.10%) |
Jan 22, 2021 | 39.48 | 39.53 | 39.39 | 39.50 | 791,920 | +0.11(+0.28%) |
Jan 21, 2021 | 39.39 | 39.47 | 39.31 | 39.39 | 698,130 | -0.26(-0.66%) |
Jan 20, 2021 | 39.53 | 39.65 | 39.48 | 39.65 | 917,010 | +0.03(+0.07%) |
Jan 19, 2021 | 39.43 | 39.63 | 39.41 | 39.62 | 1,172,157 | +0.12(+0.30%) |
Jan 15, 2021 | 39.57 | 39.62 | 39.41 | 39.51 | 1,586,154 | +0.15(+0.39%) |
Jan 14, 2021 | 39.67 | 39.68 | 39.23 | 39.35 | 3,048,233 | -0.35(-0.87%) |
Jan 13, 2021 | 39.46 | 39.80 | 39.43 | 39.70 | 3,013,321 | +0.42(+1.06%) |
Jan 12, 2021 | 39.23 | 39.41 | 39.02 | 39.28 | 7,537,508 | -0.03(-0.07%) |
Jan 11, 2021 | 39.28 | 39.33 | 39.17 | 39.31 | 2,813,362 | -0.08(-0.21%) |
Jan 08, 2021 | 39.42 | 39.52 | 39.21 | 39.39 | 4,164,961 | -0.12(-0.30%) |
Jan 07, 2021 | 39.49 | 39.58 | 39.37 | 39.51 | 2,025,194 | -0.34(-0.84%) |
Jan 06, 2021 | 40.01 | 40.01 | 39.62 | 39.84 | 1,926,648 | -0.81(-1.99%) |
Jan 05, 2021 | 40.79 | 40.79 | 40.46 | 40.65 | 1,267,821 | -0.27(-0.67%) |