Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 36.80 | 37.26 | 36.32 | 36.32 | 1,557,218 | -0.51(-1.38%) |
Mar 30, 2021 | 36.35 | 37.20 | 35.90 | 36.83 | 1,596,290 | +0.54(+1.48%) |
Mar 29, 2021 | 37.05 | 37.49 | 36.04 | 36.29 | 2,091,085 | -1.11(-2.96%) |
Mar 26, 2021 | 38.21 | 38.32 | 36.74 | 37.39 | 1,576,185 | -0.41(-1.09%) |
Mar 25, 2021 | 36.36 | 38.07 | 35.71 | 37.81 | 1,994,803 | +1.21(+3.31%) |
Mar 24, 2021 | 36.47 | 37.94 | 36.45 | 36.60 | 3,631,209 | +0.58(+1.60%) |
Mar 23, 2021 | 37.23 | 37.56 | 35.66 | 36.02 | 2,441,762 | -1.44(-3.85%) |
Mar 22, 2021 | 37.45 | 37.66 | 36.56 | 37.46 | 1,937,369 | -0.13(-0.36%) |
Mar 19, 2021 | 38.55 | 38.76 | 37.38 | 37.60 | 1,859,445 | -1.12(-2.90%) |
Mar 18, 2021 | 38.78 | 40.04 | 38.35 | 38.72 | 2,975,387 | -0.35(-0.89%) |
Mar 17, 2021 | 39.92 | 40.05 | 38.68 | 39.07 | 2,718,193 | -0.91(-2.28%) |
Mar 16, 2021 | 40.37 | 40.50 | 39.63 | 39.98 | 10,400,774 | -0.62(-1.52%) |
Mar 15, 2021 | 40.95 | 41.45 | 40.00 | 40.60 | 1,194,161 | -0.09(-0.21%) |
Mar 12, 2021 | 40.21 | 40.86 | 39.81 | 40.68 | 1,624,453 | +0.66(+1.66%) |
Mar 11, 2021 | 39.83 | 40.51 | 39.38 | 40.02 | 3,193,060 | +0.25(+0.63%) |
Mar 10, 2021 | 40.37 | 40.83 | 39.41 | 39.77 | 1,586,169 | -0.42(-1.05%) |
Mar 09, 2021 | 40.84 | 41.08 | 40.02 | 40.19 | 2,066,230 | -0.37(-0.92%) |
Mar 08, 2021 | 40.24 | 41.18 | 39.57 | 40.57 | 2,583,261 | +0.92(+2.33%) |
Mar 05, 2021 | 39.59 | 40.08 | 37.58 | 39.64 | 4,493,669 | +0.59(+1.50%) |
Mar 04, 2021 | 39.08 | 39.70 | 37.86 | 39.06 | 2,174,002 | +0.00(+0.00%) |
Mar 03, 2021 | 37.36 | 40.17 | 37.36 | 39.06 | 4,567,311 | +1.76(+4.72%) |
Mar 02, 2021 | 37.14 | 37.87 | 36.80 | 37.30 | 978,574 | +0.19(+0.52%) |
Mar 01, 2021 | 36.58 | 37.76 | 36.46 | 37.11 | 1,687,811 | +1.42(+3.99%) |
Feb 26, 2021 | 36.46 | 36.70 | 35.41 | 35.68 | 1,978,762 | -0.74(-2.03%) |
Feb 25, 2021 | 38.02 | 38.13 | 36.23 | 36.42 | 1,069,587 | -1.64(-4.32%) |
Feb 24, 2021 | 37.29 | 38.65 | 37.01 | 38.07 | 2,340,056 | +1.07(+2.88%) |
Feb 23, 2021 | 36.81 | 37.45 | 36.32 | 37.00 | 1,888,358 | +0.35(+0.94%) |
Feb 22, 2021 | 36.13 | 37.71 | 36.13 | 36.65 | 2,508,926 | +0.12(+0.32%) |
Feb 19, 2021 | 35.20 | 37.13 | 35.20 | 36.54 | 2,477,769 | +1.45(+4.14%) |
Feb 18, 2021 | 35.24 | 35.82 | 34.57 | 35.09 | 2,646,828 | -0.53(-1.48%) |
Feb 17, 2021 | 35.31 | 35.79 | 34.98 | 35.62 | 2,582,690 | +0.08(+0.22%) |
Feb 16, 2021 | 34.53 | 35.65 | 34.18 | 35.54 | 3,235,332 | +1.04(+3.01%) |
Feb 12, 2021 | 34.09 | 34.65 | 33.98 | 34.50 | 1,092,792 | +0.30(+0.87%) |
Feb 11, 2021 | 35.05 | 35.25 | 33.89 | 34.20 | 2,266,417 | -1.00(-2.83%) |
Feb 10, 2021 | 34.81 | 35.41 | 34.42 | 35.20 | 1,929,758 | +0.68(+1.97%) |
Feb 09, 2021 | 37.18 | 37.31 | 34.41 | 34.52 | 1,899,953 | -0.94(-2.65%) |
Feb 08, 2021 | 35.26 | 35.66 | 34.88 | 35.46 | 2,344,841 | +0.30(+0.84%) |
Feb 05, 2021 | 36.13 | 36.83 | 35.07 | 35.16 | 2,375,385 | -0.59(-1.66%) |
Feb 04, 2021 | 34.83 | 35.94 | 34.68 | 35.76 | 2,323,033 | +1.28(+3.73%) |
Feb 03, 2021 | 33.90 | 35.06 | 33.73 | 34.47 | 1,379,591 | +0.53(+1.55%) |
Feb 02, 2021 | 33.98 | 34.43 | 33.85 | 33.95 | 616,136 | +0.48(+1.43%) |
Feb 01, 2021 | 33.07 | 33.72 | 32.75 | 33.47 | 1,085,378 | +0.60(+1.84%) |
Jan 29, 2021 | 33.89 | 33.89 | 32.85 | 32.86 | 1,905,004 | -1.29(-3.79%) |
Jan 28, 2021 | 33.39 | 34.78 | 33.25 | 34.16 | 2,036,323 | +1.25(+3.79%) |
Jan 27, 2021 | 33.17 | 34.29 | 32.33 | 32.91 | 4,024,762 | -0.75(-2.22%) |
Jan 26, 2021 | 34.57 | 34.68 | 33.66 | 33.66 | 886,837 | -0.51(-1.49%) |
Jan 25, 2021 | 33.67 | 34.23 | 33.27 | 34.17 | 1,184,151 | +0.18(+0.54%) |
Jan 22, 2021 | 34.19 | 34.35 | 33.64 | 33.98 | 1,571,521 | -0.70(-2.02%) |
Jan 21, 2021 | 34.97 | 35.22 | 34.29 | 34.68 | 1,082,417 | -0.17(-0.49%) |
Jan 20, 2021 | 34.84 | 35.36 | 34.62 | 34.86 | 1,182,851 | +0.17(+0.50%) |
Jan 19, 2021 | 35.26 | 35.76 | 34.58 | 34.68 | 2,191,613 | -0.34(-0.98%) |
Jan 15, 2021 | 35.01 | 35.41 | 34.49 | 35.03 | 1,246,386 | -0.32(-0.89%) |
Jan 14, 2021 | 35.43 | 36.18 | 35.15 | 35.34 | 2,259,025 | -0.05(-0.14%) |
Jan 13, 2021 | 36.44 | 36.52 | 35.03 | 35.39 | 1,916,182 | -0.93(-2.56%) |
Jan 12, 2021 | 36.07 | 36.58 | 35.73 | 36.32 | 3,028,252 | +0.39(+1.09%) |
Jan 11, 2021 | 35.94 | 36.24 | 35.54 | 35.93 | 1,045,851 | -0.49(-1.34%) |
Jan 08, 2021 | 36.63 | 37.32 | 36.07 | 36.42 | 1,549,922 | +0.13(+0.37%) |
Jan 07, 2021 | 37.16 | 37.57 | 36.09 | 36.28 | 2,584,923 | -0.34(-0.92%) |
Jan 06, 2021 | 36.69 | 37.40 | 36.10 | 36.62 | 3,179,479 | +0.30(+0.82%) |
Jan 05, 2021 | 36.03 | 36.73 | 35.96 | 36.32 | 1,966,369 | +0.17(+0.48%) |