Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 38.59 | 38.69 | 37.86 | 38.46 | 424,310 | -0.14(-0.36%) |
Mar 30, 2021 | 38.50 | 38.83 | 38.41 | 38.60 | 331,271 | +0.19(+0.49%) |
Mar 29, 2021 | 38.69 | 39.33 | 38.29 | 38.41 | 728,576 | -0.37(-0.95%) |
Mar 26, 2021 | 38.10 | 38.81 | 38.06 | 38.78 | 313,642 | +0.95(+2.51%) |
Mar 25, 2021 | 37.00 | 37.89 | 36.95 | 37.83 | 324,595 | +0.54(+1.45%) |
Mar 24, 2021 | 38.61 | 38.84 | 37.26 | 37.29 | 325,182 | -1.08(-2.81%) |
Mar 23, 2021 | 38.70 | 38.99 | 38.16 | 38.37 | 176,172 | -0.34(-0.88%) |
Mar 22, 2021 | 39.46 | 39.71 | 38.58 | 38.71 | 223,264 | -0.75(-1.90%) |
Mar 19, 2021 | 39.35 | 39.67 | 38.66 | 39.46 | 1,393,300 | +0.15(+0.38%) |
Mar 18, 2021 | 39.10 | 40.12 | 39.10 | 39.31 | 221,233 | +0.02(+0.05%) |
Mar 17, 2021 | 39.61 | 39.75 | 39.05 | 39.29 | 571,561 | -0.35(-0.88%) |
Mar 16, 2021 | 39.76 | 39.92 | 39.47 | 39.64 | 299,965 | -0.10(-0.25%) |
Mar 15, 2021 | 39.00 | 39.99 | 38.79 | 39.74 | 525,331 | +0.73(+1.87%) |
Mar 12, 2021 | 37.93 | 39.04 | 37.86 | 39.01 | 271,270 | +1.08(+2.85%) |
Mar 11, 2021 | 38.08 | 38.56 | 37.76 | 37.93 | 321,134 | +0.19(+0.50%) |
Mar 10, 2021 | 38.19 | 38.40 | 37.20 | 37.74 | 210,002 | -0.19(-0.50%) |
Mar 09, 2021 | 38.44 | 38.92 | 37.88 | 37.93 | 697,716 | -0.26(-0.68%) |
Mar 08, 2021 | 37.43 | 38.48 | 37.16 | 38.19 | 428,031 | +0.86(+2.30%) |
Mar 05, 2021 | 37.13 | 37.53 | 36.67 | 37.33 | 387,529 | +0.57(+1.55%) |
Mar 04, 2021 | 37.40 | 37.62 | 35.96 | 36.76 | 457,982 | -0.64(-1.71%) |
Mar 03, 2021 | 38.88 | 39.54 | 37.25 | 37.40 | 684,367 | -1.20(-3.11%) |
Mar 02, 2021 | 40.14 | 40.26 | 38.54 | 38.60 | 538,329 | -1.54(-3.84%) |
Mar 01, 2021 | 39.24 | 40.54 | 38.72 | 40.14 | 529,072 | +1.47(+3.80%) |
Feb 26, 2021 | 39.11 | 39.75 | 38.06 | 38.67 | 1,103,869 | -0.73(-1.85%) |
Feb 25, 2021 | 35.11 | 39.57 | 35.11 | 39.40 | 844,805 | +5.34(+15.68%) |
Feb 24, 2021 | 33.32 | 34.20 | 33.28 | 34.06 | 387,235 | +0.61(+1.82%) |
Feb 23, 2021 | 34.00 | 34.04 | 32.99 | 33.45 | 486,306 | -0.81(-2.36%) |
Feb 22, 2021 | 34.62 | 34.79 | 34.22 | 34.26 | 279,112 | -0.58(-1.66%) |
Feb 19, 2021 | 34.15 | 34.97 | 33.98 | 34.84 | 289,838 | +0.77(+2.26%) |
Feb 18, 2021 | 34.69 | 34.71 | 33.82 | 34.07 | 216,406 | -0.94(-2.68%) |
Feb 17, 2021 | 34.90 | 35.08 | 34.54 | 35.01 | 183,478 | -0.07(-0.20%) |
Feb 16, 2021 | 35.89 | 36.03 | 35.06 | 35.08 | 366,550 | -0.64(-1.79%) |
Feb 12, 2021 | 35.72 | 35.72 | 35.72 | 0 | +0.23(+0.65%) | |
Feb 11, 2021 | 35.01 | 35.52 | 34.80 | 35.49 | 302,237 | +0.55(+1.57%) |
Feb 10, 2021 | 35.47 | 35.77 | 34.71 | 34.94 | 311,685 | -0.35(-0.99%) |
Feb 09, 2021 | 34.23 | 35.42 | 34.17 | 35.29 | 446,088 | +1.36(+4.01%) |
Feb 08, 2021 | 34.83 | 34.83 | 33.27 | 33.93 | 635,692 | -0.55(-1.60%) |
Feb 05, 2021 | 34.09 | 34.62 | 33.72 | 34.48 | 477,579 | +0.59(+1.74%) |
Feb 04, 2021 | 33.28 | 34.08 | 33.01 | 33.89 | 642,769 | +0.89(+2.70%) |
Feb 03, 2021 | 32.64 | 33.38 | 32.64 | 33.00 | 637,772 | +0.45(+1.38%) |
Feb 02, 2021 | 32.99 | 33.26 | 32.27 | 32.55 | 831,965 | -0.21(-0.64%) |
Feb 01, 2021 | 32.01 | 32.86 | 32.01 | 32.76 | 298,633 | +0.81(+2.54%) |
Jan 29, 2021 | 33.05 | 33.09 | 31.72 | 31.95 | 689,712 | -1.52(-4.54%) |
Jan 28, 2021 | 32.71 | 33.62 | 32.36 | 33.47 | 327,445 | +0.97(+2.98%) |
Jan 27, 2021 | 32.68 | 33.12 | 32.39 | 32.50 | 358,700 | -0.50(-1.52%) |
Jan 26, 2021 | 33.68 | 33.68 | 32.57 | 33.00 | 406,298 | -0.45(-1.35%) |
Jan 25, 2021 | 33.27 | 33.89 | 32.97 | 33.45 | 198,310 | +0.11(+0.33%) |
Jan 22, 2021 | 33.40 | 33.43 | 32.86 | 33.34 | 212,982 | -0.17(-0.51%) |
Jan 21, 2021 | 34.42 | 34.43 | 33.38 | 33.51 | 229,392 | -0.90(-2.62%) |
Jan 20, 2021 | 35.10 | 35.30 | 34.37 | 34.41 | 373,736 | -0.54(-1.55%) |
Jan 19, 2021 | 35.01 | 35.27 | 34.53 | 34.95 | 348,544 | +0.00(+0.00%) |
Jan 18, 2021 | 34.72 | 35.44 | 34.51 | 34.95 | 103,427 | +0.44(+1.27%) |
Jan 15, 2021 | 35.10 | 35.34 | 34.38 | 34.51 | 173,376 | -0.76(-2.15%) |
Jan 14, 2021 | 35.24 | 35.67 | 35.10 | 35.27 | 284,590 | +0.20(+0.57%) |
Jan 13, 2021 | 35.17 | 35.18 | 34.22 | 35.07 | 276,436 | -0.12(-0.34%) |
Jan 12, 2021 | 35.49 | 35.53 | 34.93 | 35.19 | 349,720 | -0.27(-0.76%) |
Jan 11, 2021 | 36.02 | 36.49 | 35.34 | 35.46 | 352,468 | -0.75(-2.07%) |
Jan 08, 2021 | 36.73 | 36.74 | 35.84 | 36.21 | 285,093 | -0.30(-0.82%) |
Jan 07, 2021 | 36.55 | 36.72 | 36.33 | 36.51 | 227,508 | +0.24(+0.66%) |
Jan 06, 2021 | 35.61 | 36.74 | 35.61 | 36.27 | 245,428 | +0.74(+2.08%) |
Jan 05, 2021 | 34.95 | 35.79 | 34.77 | 35.53 | 477,664 | +0.54(+1.54%) |