Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 39.26 | 39.56 | 38.75 | 38.79 | 885,374 | -0.46(-1.17%) |
Mar 30, 2021 | 38.70 | 39.37 | 38.63 | 39.25 | 926,335 | +0.58(+1.49%) |
Mar 29, 2021 | 39.27 | 39.54 | 38.40 | 38.67 | 1,178,105 | -0.84(-2.13%) |
Mar 26, 2021 | 39.57 | 39.98 | 38.69 | 39.51 | 966,002 | +0.45(+1.15%) |
Mar 25, 2021 | 37.11 | 39.18 | 36.99 | 39.06 | 1,600,104 | +1.63(+4.36%) |
Mar 24, 2021 | 37.82 | 38.44 | 37.43 | 37.43 | 1,351,735 | -0.07(-0.18%) |
Mar 23, 2021 | 38.80 | 39.20 | 37.36 | 37.50 | 1,418,706 | -1.84(-4.69%) |
Mar 22, 2021 | 40.50 | 40.50 | 39.03 | 39.34 | 1,316,529 | -0.92(-2.28%) |
Mar 19, 2021 | 40.49 | 40.69 | 40.16 | 40.26 | 3,862,242 | -0.41(-1.00%) |
Mar 18, 2021 | 41.07 | 41.79 | 40.51 | 40.67 | 975,115 | -0.41(-0.99%) |
Mar 17, 2021 | 40.63 | 41.19 | 40.35 | 41.07 | 1,069,554 | +0.56(+1.38%) |
Mar 16, 2021 | 41.77 | 41.79 | 40.12 | 40.51 | 1,362,515 | -1.22(-2.93%) |
Mar 15, 2021 | 41.85 | 41.96 | 40.68 | 41.74 | 1,083,404 | -0.06(-0.14%) |
Mar 12, 2021 | 40.97 | 41.94 | 40.96 | 41.80 | 1,123,824 | +1.03(+2.52%) |
Mar 11, 2021 | 41.46 | 41.96 | 40.77 | 40.77 | 1,235,587 | -0.79(-1.91%) |
Mar 10, 2021 | 39.98 | 41.80 | 39.90 | 41.56 | 1,113,157 | +1.42(+3.55%) |
Mar 09, 2021 | 41.11 | 41.34 | 40.12 | 40.14 | 1,527,428 | -0.96(-2.34%) |
Mar 08, 2021 | 40.20 | 42.13 | 40.07 | 41.10 | 2,057,407 | +1.21(+3.02%) |
Mar 05, 2021 | 37.61 | 40.07 | 37.15 | 39.89 | 1,385,845 | +2.65(+7.10%) |
Mar 04, 2021 | 38.76 | 38.86 | 36.34 | 37.25 | 1,706,370 | -1.43(-3.70%) |
Mar 03, 2021 | 37.92 | 39.62 | 37.75 | 38.68 | 1,463,377 | +0.83(+2.18%) |
Mar 02, 2021 | 37.20 | 38.05 | 37.13 | 37.85 | 1,210,076 | +0.73(+1.97%) |
Mar 01, 2021 | 36.89 | 37.62 | 36.79 | 37.12 | 1,139,915 | +0.66(+1.80%) |
Feb 26, 2021 | 36.23 | 36.88 | 35.56 | 36.46 | 1,404,595 | +0.31(+0.86%) |
Feb 25, 2021 | 37.62 | 37.62 | 36.03 | 36.15 | 1,014,844 | -1.32(-3.53%) |
Feb 24, 2021 | 36.48 | 37.51 | 36.31 | 37.47 | 876,330 | +0.93(+2.54%) |
Feb 23, 2021 | 36.61 | 36.61 | 35.70 | 36.55 | 1,004,689 | +0.13(+0.37%) |
Feb 22, 2021 | 35.86 | 36.82 | 35.79 | 36.41 | 729,697 | +0.21(+0.58%) |
Feb 19, 2021 | 35.43 | 36.24 | 35.33 | 36.20 | 810,644 | +0.94(+2.65%) |
Feb 18, 2021 | 35.18 | 35.38 | 34.73 | 35.27 | 605,727 | +0.08(+0.24%) |
Feb 17, 2021 | 35.30 | 35.75 | 35.02 | 35.18 | 784,639 | -0.35(-1.00%) |
Feb 16, 2021 | 35.83 | 35.87 | 35.31 | 35.54 | 930,398 | -0.15(-0.43%) |
Feb 12, 2021 | 35.96 | 36.39 | 35.37 | 35.69 | 623,262 | -0.45(-1.24%) |
Feb 11, 2021 | 36.05 | 36.53 | 35.70 | 36.13 | 1,052,068 | +0.51(+1.42%) |
Feb 10, 2021 | 35.18 | 35.91 | 34.62 | 35.63 | 1,492,661 | -0.63(-1.74%) |
Feb 09, 2021 | 36.32 | 36.92 | 35.50 | 36.26 | 1,623,288 | -0.53(-1.44%) |
Feb 08, 2021 | 36.63 | 37.31 | 36.61 | 36.79 | 1,717,361 | +0.54(+1.49%) |
Feb 05, 2021 | 36.10 | 36.35 | 35.74 | 36.25 | 1,201,904 | +0.35(+0.99%) |
Feb 04, 2021 | 35.77 | 36.44 | 35.54 | 35.90 | 1,239,088 | +0.13(+0.35%) |
Feb 03, 2021 | 35.59 | 36.07 | 35.13 | 35.77 | 950,000 | +0.11(+0.31%) |
Feb 02, 2021 | 35.24 | 35.82 | 34.73 | 35.66 | 865,774 | +0.70(+2.00%) |
Feb 01, 2021 | 34.73 | 35.10 | 34.34 | 34.96 | 1,358,338 | +0.41(+1.20%) |
Jan 29, 2021 | 35.76 | 35.76 | 34.44 | 34.55 | 3,162,120 | -1.14(-3.19%) |
Jan 28, 2021 | 35.75 | 36.11 | 35.41 | 35.69 | 1,023,802 | +0.15(+0.43%) |
Jan 27, 2021 | 35.60 | 35.96 | 35.00 | 35.54 | 1,572,622 | -0.66(-1.82%) |
Jan 26, 2021 | 36.68 | 37.13 | 35.65 | 36.19 | 1,029,753 | -0.12(-0.32%) |
Jan 25, 2021 | 36.93 | 37.03 | 35.97 | 36.31 | 946,667 | -0.93(-2.49%) |
Jan 22, 2021 | 37.25 | 37.42 | 36.61 | 37.24 | 1,099,847 | -0.37(-0.99%) |
Jan 21, 2021 | 37.28 | 38.02 | 37.18 | 37.61 | 982,299 | +0.35(+0.93%) |
Jan 20, 2021 | 36.87 | 37.59 | 36.57 | 37.26 | 882,825 | +0.51(+1.38%) |
Jan 19, 2021 | 37.29 | 37.36 | 36.23 | 36.76 | 892,739 | -0.08(-0.21%) |
Jan 15, 2021 | 36.86 | 37.21 | 36.24 | 36.83 | 890,748 | -0.24(-0.64%) |
Jan 14, 2021 | 37.28 | 37.62 | 36.81 | 37.07 | 998,465 | +0.10(+0.27%) |
Jan 13, 2021 | 37.79 | 37.84 | 36.72 | 36.97 | 1,137,651 | -0.62(-1.66%) |
Jan 12, 2021 | 37.03 | 37.83 | 36.77 | 37.59 | 1,442,362 | +0.62(+1.66%) |
Jan 11, 2021 | 36.68 | 37.62 | 36.55 | 36.98 | 1,046,583 | -0.21(-0.57%) |
Jan 08, 2021 | 38.20 | 38.20 | 36.84 | 37.19 | 953,525 | -0.70(-1.85%) |
Jan 07, 2021 | 37.94 | 38.10 | 37.34 | 37.89 | 965,259 | +0.12(+0.31%) |
Jan 06, 2021 | 36.35 | 38.04 | 36.34 | 37.77 | 1,880,359 | +1.58(+4.38%) |
Jan 05, 2021 | 36.24 | 37.01 | 35.86 | 36.18 | 1,310,899 | -0.34(-0.92%) |