Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 39.24 | 39.40 | 38.61 | 39.03 | 1,915,282 | -0.14(-0.37%) |
Mar 30, 2021 | 38.27 | 39.27 | 37.97 | 39.17 | 2,236,251 | +1.04(+2.72%) |
Mar 29, 2021 | 38.77 | 39.39 | 38.04 | 38.14 | 3,162,886 | -0.37(-0.96%) |
Mar 26, 2021 | 37.79 | 38.57 | 37.22 | 38.51 | 4,084,463 | +1.72(+4.67%) |
Mar 25, 2021 | 35.97 | 37.04 | 35.80 | 36.79 | 3,317,120 | +0.17(+0.46%) |
Mar 24, 2021 | 37.57 | 37.99 | 36.60 | 36.62 | 3,882,027 | -0.67(-1.81%) |
Mar 23, 2021 | 39.76 | 39.76 | 37.15 | 37.30 | 4,173,859 | -3.22(-7.96%) |
Mar 22, 2021 | 40.90 | 41.16 | 39.95 | 40.52 | 2,539,643 | -0.75(-1.82%) |
Mar 19, 2021 | 40.52 | 41.42 | 40.12 | 41.27 | 5,543,710 | +0.72(+1.79%) |
Mar 18, 2021 | 41.52 | 41.95 | 40.36 | 40.54 | 2,456,035 | -1.26(-3.02%) |
Mar 17, 2021 | 41.06 | 41.81 | 40.76 | 41.81 | 3,008,677 | +0.75(+1.82%) |
Mar 16, 2021 | 42.36 | 42.48 | 40.94 | 41.06 | 1,785,765 | -1.50(-3.52%) |
Mar 15, 2021 | 42.46 | 42.60 | 41.84 | 42.56 | 2,125,577 | +0.19(+0.44%) |
Mar 12, 2021 | 41.50 | 42.46 | 41.21 | 42.37 | 2,000,420 | +0.99(+2.40%) |
Mar 11, 2021 | 41.98 | 42.09 | 40.56 | 41.38 | 3,025,635 | -0.63(-1.50%) |
Mar 10, 2021 | 41.09 | 42.38 | 41.09 | 42.01 | 2,804,270 | +0.83(+2.02%) |
Mar 09, 2021 | 41.77 | 42.41 | 41.18 | 41.18 | 3,648,437 | -0.67(-1.61%) |
Mar 08, 2021 | 41.52 | 42.54 | 41.34 | 41.85 | 3,892,210 | +0.73(+1.78%) |
Mar 05, 2021 | 39.49 | 41.23 | 39.32 | 41.12 | 4,372,987 | +1.96(+5.01%) |
Mar 04, 2021 | 39.76 | 39.96 | 38.22 | 39.16 | 2,554,844 | -0.68(-1.71%) |
Mar 03, 2021 | 39.16 | 40.74 | 39.00 | 39.84 | 3,803,598 | +0.93(+2.38%) |
Mar 02, 2021 | 38.18 | 39.46 | 37.92 | 38.91 | 2,376,610 | +0.83(+2.19%) |
Mar 01, 2021 | 38.21 | 38.50 | 37.59 | 38.08 | 2,190,361 | +0.19(+0.51%) |
Feb 26, 2021 | 38.01 | 38.32 | 36.94 | 37.88 | 3,820,884 | +0.05(+0.13%) |
Feb 25, 2021 | 38.77 | 38.85 | 37.46 | 37.83 | 2,257,938 | -0.75(-1.93%) |
Feb 24, 2021 | 37.83 | 38.74 | 37.71 | 38.58 | 3,278,611 | +0.94(+2.50%) |
Feb 23, 2021 | 37.07 | 37.68 | 36.08 | 37.64 | 3,536,969 | +0.20(+0.54%) |
Feb 22, 2021 | 36.27 | 37.49 | 36.23 | 37.44 | 2,277,136 | +0.91(+2.48%) |
Feb 19, 2021 | 36.65 | 37.04 | 36.01 | 36.53 | 2,952,901 | +0.42(+1.16%) |
Feb 18, 2021 | 37.08 | 37.32 | 36.04 | 36.11 | 3,124,593 | -1.27(-3.39%) |
Feb 17, 2021 | 36.74 | 37.70 | 36.31 | 37.38 | 5,817,576 | +0.66(+1.80%) |
Feb 16, 2021 | 36.90 | 37.22 | 35.78 | 36.72 | 4,619,110 | +1.50(+4.26%) |
Feb 12, 2021 | 35.71 | 35.94 | 34.50 | 35.22 | 3,207,343 | -0.71(-1.98%) |
Feb 11, 2021 | 38.16 | 38.37 | 34.96 | 35.93 | 4,723,414 | -0.71(-1.95%) |
Feb 10, 2021 | 36.34 | 37.20 | 36.04 | 36.64 | 3,343,683 | +0.65(+1.82%) |
Feb 09, 2021 | 36.22 | 36.33 | 35.74 | 35.99 | 1,752,584 | -0.44(-1.22%) |
Feb 08, 2021 | 36.28 | 36.63 | 35.86 | 36.43 | 2,909,273 | +0.29(+0.79%) |
Feb 05, 2021 | 36.24 | 36.33 | 35.55 | 36.15 | 2,219,028 | +0.33(+0.91%) |
Feb 04, 2021 | 36.10 | 36.32 | 35.49 | 35.82 | 2,426,926 | +0.01(+0.02%) |
Feb 03, 2021 | 34.74 | 35.89 | 34.40 | 35.81 | 2,795,788 | +1.14(+3.29%) |
Feb 02, 2021 | 35.61 | 35.68 | 34.64 | 34.67 | 2,388,982 | -0.62(-1.76%) |
Feb 01, 2021 | 35.40 | 35.66 | 34.79 | 35.29 | 3,716,126 | +0.08(+0.21%) |
Jan 29, 2021 | 35.36 | 36.52 | 34.92 | 35.22 | 3,260,997 | -0.35(-0.99%) |
Jan 28, 2021 | 37.57 | 37.78 | 35.26 | 35.57 | 3,682,693 | -2.09(-5.55%) |
Jan 27, 2021 | 36.78 | 38.98 | 36.51 | 37.66 | 9,441,458 | +0.79(+2.14%) |
Jan 26, 2021 | 36.94 | 37.49 | 36.43 | 36.87 | 3,789,722 | +0.38(+1.03%) |
Jan 25, 2021 | 35.70 | 36.56 | 35.40 | 36.49 | 2,617,008 | +0.60(+1.66%) |
Jan 22, 2021 | 36.34 | 36.44 | 35.57 | 35.90 | 2,621,198 | -0.67(-1.83%) |
Jan 21, 2021 | 34.31 | 36.82 | 34.30 | 36.57 | 5,468,271 | +2.28(+6.65%) |
Jan 20, 2021 | 33.56 | 34.32 | 33.17 | 34.29 | 2,698,708 | +1.33(+4.02%) |
Jan 19, 2021 | 32.68 | 33.16 | 32.19 | 32.96 | 2,830,713 | +0.59(+1.81%) |
Jan 15, 2021 | 32.81 | 33.00 | 31.88 | 32.37 | 5,529,864 | -0.84(-2.53%) |
Jan 14, 2021 | 33.92 | 34.05 | 32.95 | 33.21 | 3,361,957 | -0.46(-1.37%) |
Jan 13, 2021 | 34.45 | 34.72 | 33.51 | 33.67 | 2,678,445 | -0.86(-2.48%) |
Jan 12, 2021 | 34.16 | 35.09 | 33.93 | 34.53 | 3,758,922 | +0.83(+2.46%) |
Jan 11, 2021 | 33.28 | 33.89 | 33.13 | 33.70 | 1,543,970 | -0.09(-0.27%) |
Jan 08, 2021 | 34.37 | 34.50 | 33.43 | 33.79 | 2,455,465 | -0.68(-1.97%) |
Jan 07, 2021 | 34.21 | 34.71 | 33.88 | 34.47 | 2,693,487 | +0.78(+2.32%) |
Jan 06, 2021 | 32.71 | 33.90 | 32.71 | 33.69 | 3,262,698 | +1.01(+3.11%) |
Jan 05, 2021 | 31.76 | 32.90 | 31.76 | 32.68 | 2,019,285 | +0.75(+2.36%) |