Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 36.47 | 37.09 | 36.03 | 36.65 | 5,677,863 | +0.47(+1.30%) |
Mar 30, 2021 | 35.74 | 36.65 | 35.22 | 36.18 | 5,192,686 | -0.53(-1.44%) |
Mar 29, 2021 | 36.39 | 36.79 | 35.64 | 36.71 | 2,237,198 | +0.18(+0.50%) |
Mar 26, 2021 | 36.03 | 36.60 | 35.94 | 36.53 | 2,497,038 | +0.54(+1.49%) |
Mar 25, 2021 | 35.89 | 36.63 | 35.59 | 35.99 | 2,180,670 | -0.28(-0.77%) |
Mar 24, 2021 | 36.42 | 36.58 | 35.89 | 36.27 | 2,828,920 | -0.15(-0.42%) |
Mar 23, 2021 | 37.24 | 37.36 | 36.15 | 36.42 | 1,995,500 | -1.05(-2.81%) |
Mar 22, 2021 | 37.51 | 38.06 | 37.36 | 37.48 | 1,472,559 | -0.03(-0.08%) |
Mar 19, 2021 | 37.70 | 37.97 | 37.31 | 37.50 | 4,446,296 | -0.17(-0.46%) |
Mar 18, 2021 | 37.71 | 38.37 | 37.19 | 37.68 | 2,178,419 | -0.68(-1.77%) |
Mar 17, 2021 | 37.58 | 38.73 | 37.14 | 38.36 | 3,227,882 | +0.50(+1.31%) |
Mar 16, 2021 | 38.14 | 38.19 | 37.50 | 37.86 | 2,002,423 | -0.35(-0.93%) |
Mar 15, 2021 | 37.76 | 38.52 | 37.62 | 38.21 | 3,511,934 | +0.71(+1.89%) |
Mar 12, 2021 | 35.83 | 37.75 | 35.19 | 37.50 | 3,759,587 | +1.02(+2.80%) |
Mar 11, 2021 | 36.18 | 36.79 | 35.64 | 36.48 | 2,429,162 | +0.64(+1.79%) |
Mar 10, 2021 | 36.11 | 36.29 | 35.44 | 35.84 | 2,026,727 | +0.03(+0.08%) |
Mar 09, 2021 | 35.40 | 36.24 | 35.18 | 35.81 | 3,556,146 | +1.74(+5.11%) |
Mar 08, 2021 | 34.85 | 35.12 | 34.05 | 34.07 | 2,591,992 | -0.54(-1.57%) |
Mar 05, 2021 | 34.22 | 34.70 | 33.44 | 34.62 | 3,022,774 | +0.54(+1.60%) |
Mar 04, 2021 | 34.30 | 35.02 | 33.50 | 34.07 | 3,322,746 | -0.16(-0.47%) |
Mar 03, 2021 | 34.43 | 34.53 | 33.32 | 34.23 | 3,040,053 | -1.02(-2.90%) |
Mar 02, 2021 | 34.35 | 35.51 | 34.15 | 35.26 | 2,258,393 | +1.15(+3.36%) |
Mar 01, 2021 | 34.89 | 35.31 | 33.88 | 34.11 | 2,978,153 | -0.06(-0.17%) |
Feb 26, 2021 | 35.63 | 35.82 | 34.03 | 34.17 | 4,204,562 | -1.93(-5.35%) |
Feb 25, 2021 | 37.47 | 38.36 | 35.80 | 36.10 | 3,805,361 | -1.99(-5.22%) |
Feb 24, 2021 | 37.53 | 38.48 | 37.19 | 38.09 | 2,449,908 | +0.19(+0.50%) |
Feb 23, 2021 | 37.38 | 38.04 | 36.60 | 37.90 | 2,405,080 | -0.12(-0.33%) |
Feb 22, 2021 | 36.44 | 38.13 | 36.07 | 38.02 | 3,175,441 | +2.03(+5.63%) |
Feb 19, 2021 | 36.41 | 36.45 | 35.58 | 35.99 | 2,950,808 | -0.14(-0.40%) |
Feb 18, 2021 | 36.43 | 36.69 | 35.90 | 36.14 | 2,268,126 | -0.22(-0.60%) |
Feb 17, 2021 | 37.09 | 37.09 | 35.94 | 36.36 | 4,248,576 | -1.09(-2.91%) |
Feb 16, 2021 | 38.29 | 38.78 | 37.43 | 37.45 | 2,956,302 | -0.99(-2.59%) |
Feb 12, 2021 | 38.08 | 38.91 | 37.41 | 38.44 | 2,216,087 | +0.32(+0.85%) |
Feb 11, 2021 | 39.24 | 39.38 | 37.92 | 38.12 | 2,078,062 | -1.05(-2.68%) |
Feb 10, 2021 | 40.14 | 40.27 | 39.10 | 39.17 | 2,284,944 | -0.47(-1.18%) |
Feb 09, 2021 | 39.98 | 40.14 | 39.44 | 39.64 | 1,870,499 | -0.16(-0.41%) |
Feb 08, 2021 | 39.66 | 39.98 | 39.27 | 39.80 | 2,424,757 | +0.95(+2.44%) |
Feb 05, 2021 | 38.24 | 38.90 | 38.14 | 38.85 | 1,775,506 | +0.88(+2.32%) |
Feb 04, 2021 | 37.91 | 38.73 | 37.47 | 37.97 | 2,941,386 | -0.94(-2.41%) |
Feb 03, 2021 | 39.45 | 39.92 | 38.55 | 38.91 | 1,965,301 | -0.40(-1.02%) |
Feb 02, 2021 | 40.33 | 40.34 | 38.53 | 39.31 | 4,185,145 | -2.06(-4.99%) |
Feb 01, 2021 | 44.22 | 44.56 | 40.67 | 41.38 | 8,344,992 | +2.11(+5.38%) |
Jan 29, 2021 | 40.22 | 40.39 | 39.09 | 39.26 | 5,005,914 | +0.77(+2.01%) |
Jan 28, 2021 | 37.85 | 39.54 | 37.35 | 38.49 | 5,735,874 | +2.83(+7.94%) |
Jan 27, 2021 | 37.48 | 37.60 | 35.57 | 35.66 | 4,606,380 | -2.29(-6.05%) |
Jan 26, 2021 | 38.48 | 38.96 | 37.94 | 37.95 | 2,382,409 | -0.58(-1.51%) |
Jan 25, 2021 | 38.92 | 39.31 | 38.21 | 38.54 | 1,639,644 | -0.11(-0.27%) |
Jan 22, 2021 | 38.14 | 39.08 | 37.73 | 38.64 | 1,787,535 | -0.43(-1.10%) |
Jan 21, 2021 | 39.57 | 39.68 | 38.58 | 39.07 | 2,566,077 | -0.42(-1.07%) |
Jan 20, 2021 | 39.17 | 39.72 | 38.79 | 39.49 | 1,855,170 | +0.98(+2.56%) |
Jan 19, 2021 | 38.66 | 38.72 | 37.82 | 38.51 | 2,021,393 | +0.37(+0.98%) |
Jan 15, 2021 | 38.92 | 39.18 | 37.97 | 38.14 | 2,856,458 | -1.18(-2.99%) |
Jan 14, 2021 | 39.38 | 39.95 | 39.19 | 39.31 | 2,058,463 | -0.04(-0.10%) |
Jan 13, 2021 | 40.61 | 40.83 | 39.32 | 39.35 | 3,508,939 | -1.40(-3.43%) |
Jan 12, 2021 | 41.01 | 41.03 | 39.93 | 40.75 | 2,614,101 | -0.11(-0.26%) |
Jan 11, 2021 | 40.47 | 41.34 | 40.43 | 40.85 | 2,622,495 | -0.64(-1.54%) |
Jan 08, 2021 | 42.15 | 42.51 | 40.65 | 41.49 | 3,647,036 | -1.91(-4.41%) |
Jan 07, 2021 | 45.05 | 45.05 | 42.96 | 43.40 | 3,840,393 | +0.00(+0.00%) |
Jan 06, 2021 | 43.20 | 43.50 | 42.16 | 43.40 | 3,490,306 | +0.09(+0.20%) |
Jan 05, 2021 | 43.64 | 43.81 | 42.56 | 43.32 | 2,743,533 | +0.05(+0.11%) |