Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 39.00 | 39.34 | 38.27 | 38.37 | 2,725,258 | -0.79(-2.02%) |
Mar 30, 2021 | 39.14 | 39.23 | 38.52 | 39.16 | 1,961,309 | +0.31(+0.80%) |
Mar 29, 2021 | 38.82 | 39.10 | 38.42 | 38.85 | 1,575,522 | +0.07(+0.18%) |
Mar 26, 2021 | 38.32 | 38.80 | 38.16 | 38.78 | 1,274,200 | +0.57(+1.49%) |
Mar 25, 2021 | 37.21 | 38.25 | 36.82 | 38.21 | 1,547,095 | +0.96(+2.58%) |
Mar 24, 2021 | 36.89 | 37.79 | 36.89 | 37.25 | 1,885,194 | +0.48(+1.31%) |
Mar 23, 2021 | 36.43 | 36.93 | 36.43 | 36.77 | 1,625,202 | +0.14(+0.38%) |
Mar 22, 2021 | 36.50 | 36.90 | 36.21 | 36.63 | 1,448,011 | -0.28(-0.76%) |
Mar 19, 2021 | 37.43 | 37.67 | 36.70 | 36.91 | 2,757,500 | -0.72(-1.91%) |
Mar 18, 2021 | 36.86 | 38.38 | 36.66 | 37.63 | 1,910,355 | +0.03(+0.08%) |
Mar 17, 2021 | 37.93 | 38.05 | 37.23 | 37.60 | 1,549,984 | -0.26(-0.69%) |
Mar 16, 2021 | 37.79 | 37.92 | 37.52 | 37.86 | 1,609,838 | -0.23(-0.60%) |
Mar 15, 2021 | 37.60 | 38.09 | 37.27 | 38.09 | 1,301,373 | +0.47(+1.25%) |
Mar 12, 2021 | 37.10 | 37.67 | 36.99 | 37.62 | 1,810,900 | +0.63(+1.70%) |
Mar 11, 2021 | 37.01 | 37.13 | 36.72 | 36.99 | 1,525,712 | -0.11(-0.30%) |
Mar 10, 2021 | 36.80 | 37.50 | 36.67 | 37.10 | 1,533,685 | +0.36(+0.98%) |
Mar 09, 2021 | 36.75 | 37.34 | 36.34 | 36.74 | 2,096,460 | -0.48(-1.29%) |
Mar 08, 2021 | 36.61 | 37.62 | 36.40 | 37.22 | 2,796,346 | +0.85(+2.34%) |
Mar 05, 2021 | 36.08 | 36.49 | 35.09 | 36.37 | 4,405,700 | +0.67(+1.88%) |
Mar 04, 2021 | 36.37 | 36.46 | 35.40 | 35.70 | 4,773,904 | -0.51(-1.41%) |
Mar 03, 2021 | 36.76 | 37.03 | 35.96 | 36.21 | 5,344,350 | -0.16(-0.44%) |
Mar 02, 2021 | 35.85 | 36.64 | 35.62 | 36.37 | 5,289,334 | +0.46(+1.28%) |
Mar 01, 2021 | 36.41 | 36.78 | 35.81 | 35.91 | 5,809,872 | +0.09(+0.25%) |
Feb 26, 2021 | 35.45 | 36.29 | 35.36 | 35.82 | 4,664,900 | +0.33(+0.93%) |
Feb 25, 2021 | 35.99 | 36.33 | 35.37 | 35.49 | 4,311,837 | -0.07(-0.20%) |
Feb 24, 2021 | 35.21 | 36.27 | 35.21 | 35.56 | 8,962,866 | +0.41(+1.17%) |
Feb 23, 2021 | 35.33 | 35.52 | 34.91 | 35.15 | 5,447,290 | -0.01(-0.03%) |
Feb 22, 2021 | 35.11 | 35.68 | 34.82 | 35.16 | 3,548,233 | +0.07(+0.20%) |
Feb 19, 2021 | 34.99 | 35.31 | 34.73 | 35.09 | 3,886,700 | +0.17(+0.49%) |
Feb 18, 2021 | 35.15 | 35.56 | 34.90 | 34.92 | 2,129,696 | -0.43(-1.22%) |
Feb 17, 2021 | 34.87 | 35.62 | 34.85 | 35.35 | 2,272,729 | +0.44(+1.26%) |
Feb 16, 2021 | 35.49 | 35.49 | 34.41 | 34.91 | 1,970,460 | -0.24(-0.68%) |
Feb 12, 2021 | 35.54 | 36.09 | 34.78 | 35.15 | 2,570,200 | -0.41(-1.15%) |
Feb 11, 2021 | 34.88 | 35.94 | 34.76 | 35.56 | 3,204,519 | +0.67(+1.92%) |
Feb 10, 2021 | 35.92 | 36.02 | 34.23 | 34.89 | 3,619,538 | -0.21(-0.60%) |
Feb 09, 2021 | 34.30 | 35.15 | 34.16 | 35.10 | 3,022,762 | +0.95(+2.78%) |
Feb 08, 2021 | 33.89 | 34.15 | 33.20 | 34.15 | 5,159,680 | +0.35(+1.04%) |
Feb 05, 2021 | 33.74 | 34.16 | 33.53 | 33.80 | 1,553,700 | +0.41(+1.23%) |
Feb 04, 2021 | 32.80 | 33.72 | 32.80 | 33.39 | 1,482,066 | +0.69(+2.11%) |
Feb 03, 2021 | 33.10 | 33.46 | 32.62 | 32.70 | 1,893,411 | -0.45(-1.36%) |
Feb 02, 2021 | 32.32 | 33.37 | 32.26 | 33.15 | 2,809,716 | +1.13(+3.53%) |
Feb 01, 2021 | 31.50 | 32.15 | 31.28 | 32.02 | 6,967,712 | +0.61(+1.94%) |
Jan 29, 2021 | 31.80 | 31.88 | 31.23 | 31.41 | 2,789,500 | -0.54(-1.69%) |
Jan 28, 2021 | 31.82 | 32.24 | 31.33 | 31.95 | 7,977,040 | +0.37(+1.17%) |
Jan 27, 2021 | 32.54 | 32.93 | 31.54 | 31.58 | 3,578,959 | -1.32(-4.01%) |
Jan 26, 2021 | 33.51 | 33.84 | 32.81 | 32.90 | 2,696,008 | -0.47(-1.41%) |
Jan 25, 2021 | 32.99 | 33.43 | 32.72 | 33.37 | 2,443,246 | +0.06(+0.18%) |
Jan 22, 2021 | 33.79 | 33.93 | 32.95 | 33.31 | 4,254,800 | -1.06(-3.08%) |
Jan 21, 2021 | 34.55 | 35.23 | 34.16 | 34.37 | 2,409,472 | -0.22(-0.64%) |
Jan 20, 2021 | 33.97 | 34.70 | 33.51 | 34.59 | 2,885,808 | +0.41(+1.20%) |
Jan 19, 2021 | 35.08 | 35.40 | 34.16 | 34.18 | 2,961,779 | -0.51(-1.47%) |
Jan 15, 2021 | 34.97 | 35.09 | 34.29 | 34.69 | 1,967,900 | -0.53(-1.50%) |
Jan 14, 2021 | 35.69 | 35.78 | 35.04 | 35.22 | 2,005,196 | -0.39(-1.10%) |
Jan 13, 2021 | 36.24 | 36.74 | 35.57 | 35.61 | 1,333,707 | -0.76(-2.09%) |
Jan 12, 2021 | 36.32 | 36.53 | 35.91 | 36.37 | 2,256,580 | +0.20(+0.55%) |
Jan 11, 2021 | 36.18 | 36.58 | 35.81 | 36.17 | 1,765,508 | -0.27(-0.74%) |
Jan 08, 2021 | 36.43 | 36.51 | 35.69 | 36.44 | 4,449,800 | +0.20(+0.55%) |
Jan 07, 2021 | 36.84 | 36.95 | 35.92 | 36.24 | 2,516,894 | -0.34(-0.93%) |
Jan 06, 2021 | 35.71 | 37.16 | 35.67 | 36.58 | 3,357,419 | +1.54(+4.39%) |
Jan 05, 2021 | 35.04 | 35.36 | 34.50 | 35.04 | 1,814,503 | +0.14(+0.40%) |