Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.95 | 36.05 | 35.89 | 35.92 | 3,092 | +0.06(+0.16%) |
Mar 30, 2021 | 35.81 | 35.98 | 35.80 | 35.86 | 6,513 | -0.05(-0.15%) |
Mar 29, 2021 | 35.84 | 35.99 | 35.84 | 35.92 | 4,126 | +0.01(+0.03%) |
Mar 26, 2021 | 35.68 | 35.99 | 35.68 | 35.91 | 11,921 | +0.42(+1.19%) |
Mar 25, 2021 | 35.30 | 35.49 | 35.25 | 35.49 | 5,175 | +0.09(+0.26%) |
Mar 24, 2021 | 35.48 | 35.74 | 35.39 | 35.39 | 5,579 | -0.14(-0.40%) |
Mar 23, 2021 | 35.78 | 35.84 | 35.42 | 35.54 | 15,694 | -0.31(-0.86%) |
Mar 22, 2021 | 35.91 | 36.06 | 35.83 | 35.84 | 5,903 | -0.02(-0.05%) |
Mar 19, 2021 | 35.76 | 35.97 | 35.65 | 35.86 | 13,402 | +0.04(+0.10%) |
Mar 18, 2021 | 36.02 | 36.26 | 35.79 | 35.83 | 12,232 | -0.50(-1.37%) |
Mar 17, 2021 | 35.96 | 36.36 | 35.89 | 36.32 | 34,107 | +0.23(+0.63%) |
Mar 16, 2021 | 36.02 | 36.11 | 36.02 | 36.10 | 18,057 | +0.10(+0.27%) |
Mar 15, 2021 | 36.04 | 36.07 | 35.83 | 36.00 | 11,058 | -0.09(-0.24%) |
Mar 12, 2021 | 35.77 | 36.08 | 35.77 | 36.08 | 6,591 | +0.04(+0.10%) |
Mar 11, 2021 | 35.96 | 36.19 | 35.92 | 36.05 | 13,942 | +0.32(+0.90%) |
Mar 10, 2021 | 35.77 | 35.77 | 35.60 | 35.72 | 8,297 | +0.17(+0.47%) |
Mar 09, 2021 | 35.41 | 35.59 | 35.41 | 35.56 | 6,097 | +0.51(+1.45%) |
Mar 08, 2021 | 34.96 | 35.22 | 34.96 | 35.05 | 7,519 | +0.08(+0.22%) |
Mar 05, 2021 | 34.73 | 34.97 | 34.59 | 34.97 | 8,568 | +0.19(+0.55%) |
Mar 04, 2021 | 35.15 | 35.31 | 34.64 | 34.78 | 6,848 | -0.48(-1.35%) |
Mar 03, 2021 | 35.27 | 35.50 | 35.25 | 35.26 | 10,012 | -0.15(-0.41%) |
Mar 02, 2021 | 35.42 | 35.52 | 35.31 | 35.40 | 11,480 | +0.09(+0.25%) |
Mar 01, 2021 | 35.25 | 35.35 | 35.19 | 35.31 | 1,029 | +0.56(+1.60%) |
Feb 26, 2021 | 34.91 | 34.91 | 34.73 | 34.76 | 3,625 | -0.43(-1.21%) |
Feb 25, 2021 | 35.85 | 35.85 | 35.10 | 35.18 | 20,365 | -0.49(-1.38%) |
Feb 24, 2021 | 35.30 | 35.68 | 35.30 | 35.67 | 9,888 | +0.20(+0.56%) |
Feb 23, 2021 | 35.14 | 35.47 | 35.14 | 35.47 | 3,062 | +0.08(+0.23%) |
Feb 22, 2021 | 35.46 | 35.68 | 35.39 | 35.39 | 7,864 | -0.11(-0.31%) |
Feb 19, 2021 | 35.60 | 35.72 | 35.48 | 35.50 | 7,470 | +0.08(+0.24%) |
Feb 18, 2021 | 35.38 | 35.42 | 35.23 | 35.42 | 3,023 | -0.15(-0.41%) |
Feb 17, 2021 | 35.46 | 35.57 | 35.39 | 35.57 | 2,545 | -0.30(-0.84%) |
Feb 16, 2021 | 35.92 | 36.04 | 35.83 | 35.87 | 9,802 | +0.32(+0.90%) |
Feb 12, 2021 | 35.45 | 35.55 | 35.44 | 35.55 | 4,174 | +0.21(+0.61%) |
Feb 11, 2021 | 35.27 | 35.33 | 35.18 | 35.33 | 5,084 | +0.24(+0.69%) |
Feb 10, 2021 | 35.31 | 35.34 | 35.08 | 35.09 | 9,819 | -0.13(-0.36%) |
Feb 09, 2021 | 35.14 | 35.33 | 35.04 | 35.22 | 18,196 | +0.20(+0.58%) |
Feb 08, 2021 | 35.08 | 35.17 | 34.91 | 35.01 | 18,938 | +0.10(+0.28%) |
Feb 05, 2021 | 34.91 | 34.96 | 34.82 | 34.92 | 8,019 | +0.32(+0.93%) |
Feb 04, 2021 | 34.61 | 34.75 | 34.56 | 34.59 | 12,780 | -0.11(-0.31%) |
Feb 03, 2021 | 34.64 | 34.72 | 34.46 | 34.70 | 21,348 | +0.06(+0.17%) |
Feb 02, 2021 | 34.54 | 34.64 | 34.47 | 34.64 | 25,125 | +0.36(+1.04%) |
Feb 01, 2021 | 34.37 | 34.37 | 34.13 | 34.29 | 9,134 | +0.51(+1.50%) |
Jan 29, 2021 | 34.20 | 34.20 | 33.78 | 33.78 | 16,038 | -0.80(-2.30%) |
Jan 28, 2021 | 34.45 | 34.63 | 34.45 | 34.58 | 5,131 | +0.37(+1.10%) |
Jan 27, 2021 | 34.37 | 34.58 | 33.97 | 34.20 | 30,363 | -0.86(-2.46%) |
Jan 26, 2021 | 35.12 | 35.12 | 34.97 | 35.06 | 9,874 | +0.16(+0.47%) |
Jan 25, 2021 | 34.85 | 34.96 | 34.48 | 34.90 | 25,847 | -0.32(-0.90%) |
Jan 22, 2021 | 35.16 | 35.27 | 35.12 | 35.22 | 13,292 | -0.18(-0.50%) |
Jan 21, 2021 | 35.40 | 35.41 | 35.18 | 35.40 | 26,947 | +0.15(+0.41%) |
Jan 20, 2021 | 35.13 | 35.28 | 35.11 | 35.25 | 22,723 | +0.21(+0.60%) |
Jan 19, 2021 | 35.12 | 35.12 | 34.91 | 35.04 | 7,903 | +0.29(+0.83%) |
Jan 15, 2021 | 34.95 | 34.99 | 34.69 | 34.76 | 12,742 | -0.62(-1.75%) |
Jan 14, 2021 | 35.20 | 35.44 | 35.20 | 35.37 | 9,170 | +0.27(+0.78%) |
Jan 13, 2021 | 35.13 | 35.25 | 35.10 | 35.10 | 10,520 | -0.13(-0.36%) |
Jan 12, 2021 | 35.04 | 35.24 | 34.96 | 35.23 | 32,059 | +0.09(+0.26%) |
Jan 11, 2021 | 34.94 | 35.17 | 34.94 | 35.14 | 16,094 | -0.40(-1.13%) |
Jan 08, 2021 | 35.58 | 35.64 | 35.36 | 35.54 | 31,857 | +0.09(+0.26%) |
Jan 07, 2021 | 35.33 | 35.54 | 35.26 | 35.45 | 28,547 | +0.09(+0.25%) |
Jan 06, 2021 | 35.05 | 35.57 | 35.05 | 35.36 | 54,895 | +0.41(+1.17%) |
Jan 05, 2021 | 34.68 | 35.05 | 34.59 | 34.95 | 9,665 | +0.33(+0.95%) |