Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.86 | 35.93 | 35.54 | 35.72 | 5,607,206 | -0.13(-0.36%) |
Mar 30, 2021 | 35.63 | 35.92 | 35.55 | 35.85 | 2,265,367 | +0.16(+0.46%) |
Mar 29, 2021 | 36.00 | 36.01 | 35.56 | 35.68 | 1,267,825 | -0.28(-0.79%) |
Mar 26, 2021 | 35.90 | 36.11 | 35.86 | 35.97 | 1,411,877 | -0.15(-0.41%) |
Mar 25, 2021 | 36.40 | 36.46 | 36.09 | 36.11 | 8,066,698 | -0.26(-0.71%) |
Mar 24, 2021 | 36.08 | 36.38 | 36.05 | 36.37 | 16,208,847 | +0.19(+0.53%) |
Mar 23, 2021 | 35.94 | 36.19 | 35.84 | 36.18 | 1,713,927 | +0.32(+0.89%) |
Mar 22, 2021 | 35.71 | 35.89 | 35.64 | 35.86 | 4,493,650 | +0.37(+1.03%) |
Mar 19, 2021 | 35.29 | 35.50 | 35.23 | 35.49 | 1,584,515 | +0.21(+0.60%) |
Mar 18, 2021 | 35.12 | 35.41 | 35.08 | 35.28 | 1,962,810 | -0.35(-0.98%) |
Mar 17, 2021 | 35.57 | 35.67 | 35.34 | 35.63 | 2,634,028 | -0.27(-0.74%) |
Mar 16, 2021 | 36.04 | 36.07 | 35.74 | 35.89 | 1,825,194 | -0.10(-0.28%) |
Mar 15, 2021 | 35.92 | 36.07 | 35.89 | 35.99 | 2,139,443 | +0.17(+0.49%) |
Mar 12, 2021 | 35.88 | 35.89 | 35.69 | 35.82 | 2,135,822 | -0.74(-2.03%) |
Mar 11, 2021 | 36.57 | 36.64 | 36.42 | 36.56 | 1,969,339 | -0.22(-0.60%) |
Mar 10, 2021 | 36.73 | 36.83 | 36.61 | 36.78 | 2,780,026 | +0.05(+0.15%) |
Mar 09, 2021 | 36.63 | 36.75 | 36.54 | 36.73 | 1,778,173 | +0.48(+1.31%) |
Mar 08, 2021 | 36.50 | 36.50 | 36.25 | 36.25 | 2,130,128 | -0.28(-0.78%) |
Mar 05, 2021 | 36.33 | 36.62 | 36.30 | 36.54 | 2,474,441 | +0.06(+0.18%) |
Mar 04, 2021 | 36.72 | 36.80 | 36.31 | 36.47 | 3,123,191 | -0.25(-0.67%) |
Mar 03, 2021 | 36.67 | 36.85 | 36.53 | 36.72 | 2,657,160 | -0.38(-1.04%) |
Mar 02, 2021 | 36.92 | 37.12 | 36.89 | 37.10 | 2,506,521 | +0.01(+0.02%) |
Mar 01, 2021 | 36.99 | 37.16 | 36.84 | 37.09 | 6,391,979 | -0.48(-1.29%) |
Feb 26, 2021 | 36.94 | 37.59 | 36.69 | 37.58 | 6,074,173 | +1.18(+3.24%) |
Feb 25, 2021 | 36.70 | 36.80 | 35.96 | 36.40 | 6,558,736 | -0.65(-1.75%) |
Feb 24, 2021 | 36.68 | 37.12 | 36.63 | 37.05 | 1,883,725 | -0.23(-0.61%) |
Feb 23, 2021 | 37.21 | 37.45 | 37.11 | 37.28 | 2,318,847 | -0.10(-0.27%) |
Feb 22, 2021 | 37.57 | 37.75 | 37.26 | 37.38 | 1,758,989 | -0.27(-0.71%) |
Feb 19, 2021 | 37.84 | 37.90 | 37.54 | 37.64 | 1,803,830 | -0.49(-1.30%) |
Feb 18, 2021 | 37.98 | 38.21 | 37.90 | 38.14 | 1,603,073 | -0.12(-0.31%) |
Feb 17, 2021 | 38.28 | 38.39 | 38.04 | 38.26 | 2,751,671 | +0.20(+0.53%) |
Feb 16, 2021 | 38.13 | 38.23 | 37.97 | 38.05 | 1,886,629 | -0.55(-1.42%) |
Feb 12, 2021 | 38.72 | 38.83 | 38.57 | 38.60 | 1,447,085 | -0.44(-1.13%) |
Feb 11, 2021 | 39.23 | 39.26 | 39.00 | 39.04 | 2,927,264 | -0.20(-0.51%) |
Feb 10, 2021 | 39.12 | 39.26 | 39.10 | 39.24 | 1,655,637 | +0.24(+0.61%) |
Feb 09, 2021 | 39.12 | 39.23 | 38.97 | 39.01 | 4,472,931 | +0.02(+0.05%) |
Feb 08, 2021 | 38.90 | 39.13 | 38.83 | 38.99 | 1,843,809 | +0.16(+0.42%) |
Feb 05, 2021 | 39.09 | 39.21 | 38.81 | 38.82 | 3,334,938 | -0.32(-0.82%) |
Feb 04, 2021 | 39.13 | 39.21 | 39.04 | 39.14 | 1,369,220 | -0.10(-0.26%) |
Feb 03, 2021 | 39.44 | 39.47 | 39.24 | 39.24 | 753,809 | -0.36(-0.90%) |
Feb 02, 2021 | 39.52 | 39.61 | 39.47 | 39.60 | 715,257 | -0.24(-0.60%) |
Feb 01, 2021 | 39.76 | 39.91 | 39.70 | 39.84 | 1,100,109 | +0.04(+0.11%) |
Jan 29, 2021 | 39.66 | 39.91 | 39.61 | 39.79 | 3,280,267 | -0.24(-0.59%) |
Jan 28, 2021 | 40.13 | 40.15 | 39.83 | 40.03 | 1,023,785 | -0.22(-0.55%) |
Jan 27, 2021 | 40.30 | 40.42 | 40.18 | 40.25 | 834,725 | +0.11(+0.27%) |
Jan 26, 2021 | 40.05 | 40.18 | 40.01 | 40.14 | 1,066,741 | -0.05(-0.11%) |
Jan 25, 2021 | 39.97 | 40.21 | 39.95 | 40.19 | 896,838 | +0.44(+1.10%) |
Jan 22, 2021 | 39.73 | 39.79 | 39.64 | 39.75 | 786,887 | +0.11(+0.28%) |
Jan 21, 2021 | 39.64 | 39.72 | 39.56 | 39.64 | 693,693 | -0.27(-0.66%) |
Jan 20, 2021 | 39.79 | 39.90 | 39.73 | 39.90 | 911,182 | +0.03(+0.07%) |
Jan 19, 2021 | 39.69 | 39.89 | 39.67 | 39.88 | 1,164,707 | +0.12(+0.30%) |
Jan 15, 2021 | 39.82 | 39.88 | 39.66 | 39.76 | 1,576,073 | +0.16(+0.39%) |
Jan 14, 2021 | 39.92 | 39.93 | 39.48 | 39.60 | 3,028,860 | -0.35(-0.87%) |
Jan 13, 2021 | 39.71 | 40.05 | 39.69 | 39.95 | 2,994,170 | +0.42(+1.06%) |
Jan 12, 2021 | 39.48 | 39.67 | 39.26 | 39.53 | 7,489,604 | -0.03(-0.07%) |
Jan 11, 2021 | 39.53 | 39.58 | 39.42 | 39.56 | 2,795,482 | -0.08(-0.21%) |
Jan 08, 2021 | 39.68 | 39.78 | 39.46 | 39.64 | 4,138,491 | -0.12(-0.30%) |
Jan 07, 2021 | 39.74 | 39.83 | 39.62 | 39.76 | 2,012,323 | -0.34(-0.84%) |
Jan 06, 2021 | 40.27 | 40.27 | 39.88 | 40.10 | 1,914,403 | -0.81(-1.99%) |
Jan 05, 2021 | 41.05 | 41.05 | 40.72 | 40.91 | 1,259,763 | -0.27(-0.67%) |