Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 37.81 | 38.60 | 37.81 | 38.27 | 563,023 | +0.36(+0.95%) |
Mar 30, 2021 | 37.26 | 38.06 | 37.17 | 37.91 | 498,869 | +0.65(+1.76%) |
Mar 29, 2021 | 37.76 | 38.37 | 37.09 | 37.26 | 759,550 | -0.91(-2.39%) |
Mar 26, 2021 | 37.02 | 38.23 | 36.67 | 38.17 | 597,323 | +1.35(+3.66%) |
Mar 25, 2021 | 35.31 | 36.95 | 35.07 | 36.82 | 558,562 | +1.16(+3.26%) |
Mar 24, 2021 | 35.92 | 36.76 | 35.62 | 35.66 | 734,868 | +0.08(+0.23%) |
Mar 23, 2021 | 37.04 | 37.58 | 35.37 | 35.58 | 798,518 | -1.66(-4.46%) |
Mar 22, 2021 | 37.23 | 37.68 | 36.82 | 37.24 | 423,837 | -0.13(-0.35%) |
Mar 19, 2021 | 37.73 | 38.13 | 37.17 | 37.37 | 1,084,988 | -0.44(-1.17%) |
Mar 18, 2021 | 38.18 | 39.17 | 37.69 | 37.81 | 1,230,226 | -0.41(-1.06%) |
Mar 17, 2021 | 36.97 | 38.29 | 36.08 | 38.21 | 1,017,304 | +1.12(+3.03%) |
Mar 16, 2021 | 37.38 | 37.78 | 36.75 | 37.09 | 790,905 | -0.27(-0.72%) |
Mar 15, 2021 | 36.40 | 37.48 | 35.95 | 37.36 | 738,415 | +1.04(+2.87%) |
Mar 12, 2021 | 36.70 | 36.73 | 36.04 | 36.32 | 677,046 | +0.21(+0.59%) |
Mar 11, 2021 | 36.07 | 36.30 | 35.17 | 36.10 | 1,154,591 | +0.33(+0.93%) |
Mar 10, 2021 | 36.03 | 36.38 | 35.53 | 35.77 | 970,623 | -0.16(-0.44%) |
Mar 09, 2021 | 36.32 | 36.70 | 35.77 | 35.93 | 887,935 | -0.07(-0.20%) |
Mar 08, 2021 | 36.11 | 36.63 | 35.76 | 36.00 | 1,074,990 | +0.24(+0.67%) |
Mar 05, 2021 | 35.00 | 35.79 | 33.56 | 35.76 | 1,742,939 | +1.24(+3.59%) |
Mar 04, 2021 | 34.99 | 35.63 | 33.47 | 34.53 | 1,161,409 | -0.64(-1.83%) |
Mar 03, 2021 | 35.65 | 35.99 | 35.01 | 35.17 | 863,125 | -0.40(-1.13%) |
Mar 02, 2021 | 36.03 | 36.32 | 35.52 | 35.57 | 632,240 | -0.60(-1.65%) |
Mar 01, 2021 | 35.75 | 36.49 | 35.48 | 36.17 | 859,191 | +1.26(+3.60%) |
Feb 26, 2021 | 34.23 | 35.23 | 34.06 | 34.91 | 1,553,629 | +0.68(+1.98%) |
Feb 25, 2021 | 34.56 | 34.91 | 34.05 | 34.23 | 3,297,404 | -0.74(-2.12%) |
Feb 24, 2021 | 34.53 | 35.27 | 34.53 | 34.97 | 879,752 | +0.62(+1.82%) |
Feb 23, 2021 | 35.43 | 35.43 | 33.44 | 34.35 | 473,953 | -0.38(-1.08%) |
Feb 22, 2021 | 35.41 | 35.41 | 34.67 | 34.73 | 477,905 | -0.61(-1.71%) |
Feb 19, 2021 | 34.89 | 35.52 | 34.62 | 35.33 | 760,729 | +0.66(+1.90%) |
Feb 18, 2021 | 35.48 | 35.79 | 34.64 | 34.67 | 434,092 | -0.96(-2.70%) |
Feb 17, 2021 | 36.07 | 36.45 | 35.30 | 35.64 | 486,350 | -0.43(-1.20%) |
Feb 16, 2021 | 35.82 | 36.30 | 35.53 | 36.07 | 560,191 | +0.39(+1.11%) |
Feb 12, 2021 | 35.54 | 36.08 | 35.10 | 35.67 | 444,922 | +0.05(+0.13%) |
Feb 11, 2021 | 35.34 | 35.67 | 34.61 | 35.63 | 685,376 | +0.33(+0.94%) |
Feb 10, 2021 | 35.46 | 35.76 | 35.00 | 35.30 | 648,183 | +0.05(+0.13%) |
Feb 09, 2021 | 35.38 | 35.53 | 34.86 | 35.25 | 579,508 | -0.10(-0.29%) |
Feb 08, 2021 | 34.58 | 35.35 | 34.58 | 35.35 | 576,509 | +0.78(+2.25%) |
Feb 05, 2021 | 34.39 | 34.81 | 33.64 | 34.57 | 802,059 | +0.55(+1.62%) |
Feb 04, 2021 | 34.09 | 34.44 | 33.02 | 34.02 | 817,526 | +0.67(+2.01%) |
Feb 03, 2021 | 33.43 | 34.13 | 32.80 | 33.35 | 924,446 | -0.18(-0.55%) |
Feb 02, 2021 | 34.29 | 34.30 | 33.19 | 33.54 | 1,286,292 | -0.24(-0.71%) |
Feb 01, 2021 | 32.61 | 33.98 | 32.47 | 33.77 | 753,117 | +1.39(+4.30%) |
Jan 29, 2021 | 33.14 | 33.60 | 31.93 | 32.38 | 2,382,406 | -0.55(-1.67%) |
Jan 28, 2021 | 34.95 | 35.30 | 32.65 | 32.93 | 1,886,229 | -1.64(-4.75%) |
Jan 27, 2021 | 34.68 | 35.57 | 33.75 | 34.57 | 1,908,009 | -0.97(-2.73%) |
Jan 26, 2021 | 36.44 | 36.44 | 34.78 | 35.54 | 2,821,314 | -0.42(-1.17%) |
Jan 25, 2021 | 36.03 | 36.44 | 35.60 | 35.97 | 1,353,924 | -0.06(-0.18%) |
Jan 22, 2021 | 35.80 | 36.22 | 35.41 | 36.03 | 1,268,355 | -0.27(-0.73%) |
Jan 21, 2021 | 36.99 | 37.12 | 35.88 | 36.30 | 1,248,900 | -0.74(-2.01%) |
Jan 20, 2021 | 37.84 | 38.79 | 36.85 | 37.04 | 1,486,367 | +0.42(+1.15%) |
Jan 19, 2021 | 35.76 | 36.85 | 35.64 | 36.62 | 1,393,582 | +1.21(+3.42%) |
Jan 15, 2021 | 35.26 | 35.61 | 34.94 | 35.41 | 924,195 | +0.06(+0.18%) |
Jan 14, 2021 | 34.97 | 35.70 | 34.81 | 35.34 | 618,555 | +0.49(+1.39%) |
Jan 13, 2021 | 35.02 | 35.22 | 34.62 | 34.86 | 526,001 | -0.42(-1.20%) |
Jan 12, 2021 | 35.23 | 35.60 | 35.09 | 35.28 | 775,159 | +0.18(+0.52%) |
Jan 11, 2021 | 34.18 | 35.20 | 33.98 | 35.09 | 580,192 | +0.28(+0.82%) |
Jan 08, 2021 | 34.66 | 35.29 | 34.26 | 34.81 | 818,526 | +0.04(+0.11%) |
Jan 07, 2021 | 34.37 | 34.83 | 33.80 | 34.77 | 935,384 | +0.71(+2.07%) |
Jan 06, 2021 | 33.41 | 34.23 | 33.22 | 34.07 | 2,106,638 | +0.92(+2.77%) |
Jan 05, 2021 | 32.26 | 33.45 | 32.26 | 33.15 | 752,446 | +0.72(+2.21%) |