Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 39.00 | 39.10 | 38.53 | 38.65 | 5,811,161 | -0.31(-0.80%) |
Mar 30, 2021 | 38.40 | 39.06 | 38.26 | 38.96 | 5,900,648 | +0.37(+0.96%) |
Mar 29, 2021 | 38.04 | 38.82 | 38.00 | 38.59 | 6,090,985 | +0.37(+0.97%) |
Mar 26, 2021 | 37.95 | 38.25 | 37.53 | 38.22 | 7,624,400 | +0.30(+0.79%) |
Mar 25, 2021 | 37.68 | 37.98 | 37.13 | 37.92 | 5,708,598 | +0.34(+0.90%) |
Mar 24, 2021 | 37.23 | 38.01 | 37.20 | 37.58 | 7,334,753 | +0.34(+0.91%) |
Mar 23, 2021 | 38.22 | 38.22 | 37.15 | 37.24 | 6,119,593 | -0.99(-2.59%) |
Mar 22, 2021 | 38.17 | 38.62 | 37.95 | 38.23 | 5,845,535 | +0.06(+0.16%) |
Mar 19, 2021 | 38.19 | 38.62 | 37.61 | 38.17 | 12,334,301 | -0.02(-0.05%) |
Mar 18, 2021 | 38.85 | 38.97 | 38.16 | 38.19 | 8,349,831 | -0.69(-1.77%) |
Mar 17, 2021 | 38.95 | 39.24 | 38.67 | 38.88 | 6,665,617 | +0.02(+0.05%) |
Mar 16, 2021 | 39.33 | 39.52 | 38.60 | 38.86 | 6,172,523 | -0.54(-1.37%) |
Mar 15, 2021 | 39.00 | 39.48 | 38.56 | 39.40 | 7,045,818 | +0.55(+1.42%) |
Mar 12, 2021 | 38.62 | 39.04 | 38.51 | 38.85 | 5,276,300 | +0.20(+0.52%) |
Mar 11, 2021 | 39.29 | 39.34 | 38.62 | 38.65 | 6,470,631 | -0.69(-1.75%) |
Mar 10, 2021 | 39.65 | 39.81 | 39.24 | 39.34 | 7,696,950 | -0.21(-0.53%) |
Mar 09, 2021 | 39.50 | 40.13 | 39.43 | 39.55 | 13,646,564 | +0.03(+0.08%) |
Mar 08, 2021 | 39.53 | 39.99 | 39.13 | 39.52 | 9,616,025 | -0.02(-0.05%) |
Mar 05, 2021 | 38.36 | 39.71 | 38.19 | 39.54 | 12,809,399 | +1.61(+4.24%) |
Mar 04, 2021 | 39.02 | 39.08 | 37.53 | 37.93 | 8,474,705 | -0.89(-2.29%) |
Mar 03, 2021 | 38.69 | 39.01 | 38.31 | 38.82 | 6,666,901 | +0.06(+0.15%) |
Mar 02, 2021 | 38.90 | 38.99 | 38.57 | 38.76 | 6,064,485 | -0.14(-0.36%) |
Mar 01, 2021 | 39.12 | 39.18 | 38.47 | 38.90 | 7,790,119 | +0.12(+0.31%) |
Feb 26, 2021 | 39.51 | 39.69 | 38.73 | 38.78 | 13,454,700 | -0.89(-2.24%) |
Feb 25, 2021 | 39.54 | 39.96 | 39.31 | 39.67 | 11,651,776 | +0.14(+0.35%) |
Feb 24, 2021 | 38.75 | 39.86 | 38.67 | 39.53 | 9,265,654 | +0.78(+2.01%) |
Feb 23, 2021 | 39.20 | 39.62 | 38.73 | 38.75 | 10,173,846 | -0.45(-1.15%) |
Feb 22, 2021 | 37.92 | 39.34 | 37.85 | 39.20 | 10,922,051 | +1.17(+3.08%) |
Feb 19, 2021 | 37.60 | 38.06 | 37.19 | 38.03 | 9,407,900 | +0.51(+1.36%) |
Feb 18, 2021 | 37.28 | 37.74 | 36.88 | 37.52 | 6,390,202 | +0.02(+0.05%) |
Feb 17, 2021 | 37.62 | 37.77 | 37.37 | 37.50 | 6,122,808 | -0.43(-1.13%) |
Feb 16, 2021 | 38.28 | 38.46 | 37.69 | 37.93 | 8,842,795 | -0.46(-1.20%) |
Feb 12, 2021 | 38.75 | 38.82 | 38.18 | 38.39 | 12,443,800 | -0.48(-1.23%) |
Feb 11, 2021 | 39.01 | 39.15 | 38.60 | 38.87 | 5,546,570 | +0.02(+0.05%) |
Feb 10, 2021 | 39.25 | 39.50 | 38.52 | 38.85 | 8,847,422 | -0.40(-1.02%) |
Feb 09, 2021 | 39.51 | 39.60 | 38.68 | 39.25 | 11,598,218 | -0.32(-0.81%) |
Feb 08, 2021 | 38.92 | 39.68 | 38.92 | 39.57 | 10,354,727 | +0.61(+1.57%) |
Feb 05, 2021 | 39.00 | 39.40 | 38.81 | 38.96 | 19,216,600 | +0.20(+0.52%) |
Feb 04, 2021 | 37.50 | 39.06 | 37.41 | 38.76 | 16,034,789 | +1.31(+3.50%) |
Feb 03, 2021 | 36.45 | 37.58 | 36.30 | 37.45 | 16,681,552 | +0.81(+2.21%) |
Feb 02, 2021 | 36.05 | 37.06 | 35.97 | 36.64 | 12,473,231 | +0.69(+1.92%) |
Feb 01, 2021 | 35.83 | 36.15 | 35.22 | 35.95 | 12,281,596 | +0.51(+1.44%) |
Jan 29, 2021 | 36.12 | 36.69 | 35.05 | 35.44 | 18,873,500 | -0.90(-2.48%) |
Jan 28, 2021 | 35.93 | 36.57 | 35.60 | 36.34 | 16,495,178 | +0.52(+1.45%) |
Jan 27, 2021 | 36.25 | 36.38 | 35.66 | 35.82 | 15,132,874 | -0.82(-2.24%) |
Jan 26, 2021 | 36.75 | 36.89 | 36.49 | 36.64 | 5,869,585 | -0.14(-0.38%) |
Jan 25, 2021 | 36.89 | 37.13 | 36.44 | 36.78 | 6,157,849 | -0.25(-0.68%) |
Jan 22, 2021 | 37.53 | 37.59 | 37.00 | 37.03 | 7,405,500 | -0.49(-1.31%) |
Jan 21, 2021 | 36.70 | 37.74 | 36.50 | 37.52 | 12,188,071 | +0.86(+2.35%) |
Jan 20, 2021 | 36.28 | 36.81 | 36.07 | 36.66 | 7,616,615 | +0.39(+1.08%) |
Jan 19, 2021 | 36.89 | 36.89 | 35.94 | 36.27 | 8,081,141 | -0.06(-0.17%) |
Jan 15, 2021 | 36.16 | 36.57 | 35.88 | 36.33 | 15,109,600 | +0.17(+0.47%) |
Jan 14, 2021 | 36.10 | 36.46 | 35.90 | 36.16 | 10,212,056 | +0.10(+0.28%) |
Jan 13, 2021 | 35.25 | 36.18 | 35.20 | 36.06 | 9,941,214 | +0.73(+2.07%) |
Jan 12, 2021 | 36.30 | 36.37 | 34.58 | 35.33 | 19,636,324 | -1.11(-3.05%) |
Jan 11, 2021 | 36.38 | 36.54 | 36.17 | 36.44 | 7,228,345 | -0.31(-0.84%) |
Jan 08, 2021 | 36.58 | 37.04 | 36.52 | 36.75 | 7,288,800 | +0.19(+0.52%) |
Jan 07, 2021 | 36.76 | 36.81 | 36.34 | 36.56 | 7,267,401 | -0.20(-0.54%) |
Jan 06, 2021 | 35.97 | 36.93 | 35.87 | 36.76 | 13,235,868 | +0.52(+1.43%) |
Jan 05, 2021 | 35.39 | 36.47 | 35.13 | 36.24 | 14,811,958 | +0.97(+2.75%) |