Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 40.02 | 41.13 | 40.02 | 40.38 | 253,078 | +0.51(+1.29%) |
Mar 30, 2021 | 39.60 | 40.17 | 39.24 | 39.87 | 242,951 | +0.15(+0.39%) |
Mar 29, 2021 | 39.37 | 39.78 | 38.52 | 39.72 | 489,150 | +0.22(+0.56%) |
Mar 26, 2021 | 38.59 | 39.57 | 37.84 | 39.49 | 472,236 | +1.48(+3.88%) |
Mar 25, 2021 | 38.04 | 38.58 | 37.03 | 38.02 | 316,771 | +0.08(+0.21%) |
Mar 24, 2021 | 37.45 | 39.32 | 37.24 | 37.94 | 409,117 | +0.88(+2.37%) |
Mar 23, 2021 | 36.57 | 37.08 | 36.32 | 37.06 | 394,377 | +0.13(+0.34%) |
Mar 22, 2021 | 37.10 | 37.56 | 36.78 | 36.93 | 340,209 | -0.13(-0.34%) |
Mar 19, 2021 | 36.91 | 37.41 | 36.15 | 37.06 | 976,246 | +0.51(+1.39%) |
Mar 18, 2021 | 38.38 | 38.38 | 36.30 | 36.55 | 397,450 | -2.14(-5.52%) |
Mar 17, 2021 | 38.11 | 38.87 | 37.35 | 38.69 | 236,525 | +0.42(+1.09%) |
Mar 16, 2021 | 38.42 | 39.01 | 37.94 | 38.27 | 294,549 | -0.44(-1.13%) |
Mar 15, 2021 | 40.19 | 40.35 | 38.32 | 38.71 | 426,968 | -1.58(-3.91%) |
Mar 12, 2021 | 39.66 | 40.52 | 39.39 | 40.29 | 412,285 | +0.43(+1.09%) |
Mar 11, 2021 | 38.87 | 40.09 | 38.65 | 39.85 | 327,853 | +1.29(+3.35%) |
Mar 10, 2021 | 38.13 | 38.94 | 37.95 | 38.56 | 377,086 | +0.50(+1.31%) |
Mar 09, 2021 | 37.37 | 38.53 | 37.24 | 38.07 | 338,094 | +0.89(+2.40%) |
Mar 08, 2021 | 37.01 | 38.01 | 36.48 | 37.17 | 391,661 | +0.25(+0.67%) |
Mar 05, 2021 | 35.96 | 36.97 | 35.68 | 36.92 | 374,461 | +0.96(+2.68%) |
Mar 04, 2021 | 35.79 | 36.73 | 35.44 | 35.96 | 504,187 | +0.22(+0.61%) |
Mar 03, 2021 | 36.03 | 36.03 | 35.19 | 35.74 | 474,527 | -0.12(-0.32%) |
Mar 02, 2021 | 35.74 | 36.03 | 35.46 | 35.86 | 415,116 | +0.17(+0.49%) |
Mar 01, 2021 | 35.45 | 36.02 | 35.37 | 35.69 | 340,740 | +0.67(+1.92%) |
Feb 26, 2021 | 34.72 | 35.62 | 34.48 | 35.01 | 590,438 | +0.42(+1.22%) |
Feb 25, 2021 | 34.20 | 34.97 | 33.72 | 34.59 | 470,892 | +0.96(+2.86%) |
Feb 24, 2021 | 32.83 | 33.89 | 32.57 | 33.63 | 312,941 | +0.76(+2.32%) |
Feb 23, 2021 | 32.17 | 33.37 | 31.94 | 32.87 | 455,624 | +0.64(+2.00%) |
Feb 22, 2021 | 32.17 | 32.34 | 31.68 | 32.22 | 413,218 | +0.20(+0.63%) |
Feb 19, 2021 | 31.28 | 32.09 | 31.25 | 32.02 | 246,671 | +0.71(+2.26%) |
Feb 18, 2021 | 31.29 | 31.49 | 30.82 | 31.31 | 383,209 | -0.05(-0.17%) |
Feb 17, 2021 | 31.27 | 31.48 | 30.91 | 31.37 | 388,204 | -0.18(-0.56%) |
Feb 16, 2021 | 31.11 | 31.57 | 30.18 | 31.54 | 428,155 | +0.65(+2.10%) |
Feb 12, 2021 | 31.75 | 32.04 | 30.38 | 30.89 | 486,603 | -1.18(-3.69%) |
Feb 11, 2021 | 32.47 | 32.47 | 31.34 | 32.08 | 791,999 | -0.59(-1.81%) |
Feb 10, 2021 | 33.16 | 33.16 | 32.23 | 32.67 | 542,444 | -0.23(-0.69%) |
Feb 09, 2021 | 32.85 | 32.90 | 32.13 | 32.90 | 664,889 | +0.03(+0.08%) |
Feb 08, 2021 | 34.00 | 34.34 | 32.42 | 32.87 | 404,930 | -1.14(-3.34%) |
Feb 05, 2021 | 34.46 | 35.17 | 33.78 | 34.01 | 598,482 | -0.23(-0.68%) |
Feb 04, 2021 | 33.68 | 34.29 | 33.24 | 34.24 | 180,807 | +0.51(+1.51%) |
Feb 03, 2021 | 33.70 | 34.53 | 33.51 | 33.73 | 415,273 | -0.25(-0.75%) |
Feb 02, 2021 | 35.37 | 35.51 | 33.83 | 33.99 | 756,860 | -1.29(-3.65%) |
Feb 01, 2021 | 34.84 | 35.81 | 34.43 | 35.28 | 309,356 | +0.44(+1.27%) |
Jan 29, 2021 | 34.01 | 35.03 | 33.86 | 34.84 | 383,198 | +0.59(+1.71%) |
Jan 28, 2021 | 33.19 | 34.45 | 33.12 | 34.25 | 400,114 | +0.84(+2.50%) |
Jan 27, 2021 | 33.28 | 33.59 | 32.70 | 33.41 | 336,602 | -0.61(-1.79%) |
Jan 26, 2021 | 34.84 | 35.15 | 33.72 | 34.02 | 222,148 | -0.73(-2.09%) |
Jan 25, 2021 | 35.43 | 36.19 | 34.67 | 34.75 | 250,447 | -1.01(-2.83%) |
Jan 22, 2021 | 35.00 | 35.79 | 34.95 | 35.76 | 225,875 | +0.51(+1.46%) |
Jan 21, 2021 | 35.85 | 35.85 | 34.53 | 35.25 | 280,275 | -0.50(-1.39%) |
Jan 20, 2021 | 35.74 | 36.06 | 35.09 | 35.74 | 197,087 | +0.27(+0.76%) |
Jan 19, 2021 | 35.05 | 36.02 | 34.79 | 35.47 | 314,582 | +0.57(+1.64%) |
Jan 15, 2021 | 34.09 | 35.04 | 33.58 | 34.90 | 257,840 | +0.66(+1.93%) |
Jan 14, 2021 | 35.05 | 35.17 | 33.83 | 34.24 | 256,455 | -0.56(-1.61%) |
Jan 13, 2021 | 33.93 | 35.18 | 33.90 | 34.80 | 206,782 | +0.63(+1.85%) |
Jan 12, 2021 | 34.28 | 34.66 | 33.84 | 34.17 | 340,580 | -0.10(-0.29%) |
Jan 11, 2021 | 33.56 | 34.42 | 33.50 | 34.27 | 376,362 | +0.27(+0.79%) |
Jan 08, 2021 | 33.63 | 34.31 | 33.26 | 34.00 | 358,165 | +0.24(+0.72%) |
Jan 07, 2021 | 34.25 | 34.54 | 32.62 | 33.76 | 745,208 | -0.53(-1.54%) |
Jan 06, 2021 | 36.43 | 36.61 | 34.08 | 34.29 | 629,307 | -2.20(-6.03%) |
Jan 05, 2021 | 36.68 | 37.03 | 36.40 | 36.49 | 387,669 | -0.02(-0.04%) |