Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 38.46 | 38.53 | 37.65 | 37.69 | 731,371 | -0.57(-1.49%) |
Mar 30, 2021 | 37.87 | 38.44 | 37.70 | 38.26 | 697,839 | +0.29(+0.75%) |
Mar 29, 2021 | 36.46 | 38.13 | 36.46 | 37.97 | 660,058 | +1.30(+3.56%) |
Mar 26, 2021 | 36.96 | 37.37 | 36.19 | 36.67 | 2,104,889 | +0.03(+0.08%) |
Mar 25, 2021 | 35.01 | 36.89 | 34.98 | 36.64 | 605,435 | +1.37(+3.89%) |
Mar 24, 2021 | 35.92 | 36.62 | 35.10 | 35.27 | 731,960 | -0.81(-2.24%) |
Mar 23, 2021 | 35.61 | 36.48 | 35.38 | 36.08 | 955,319 | +0.48(+1.34%) |
Mar 22, 2021 | 36.88 | 36.91 | 34.79 | 35.60 | 1,374,765 | -1.28(-3.46%) |
Mar 19, 2021 | 37.17 | 37.50 | 36.25 | 36.88 | 11,252,520 | -0.19(-0.51%) |
Mar 18, 2021 | 38.46 | 39.70 | 37.05 | 37.07 | 1,677,854 | -1.41(-3.66%) |
Mar 17, 2021 | 37.35 | 38.54 | 36.80 | 38.48 | 1,330,519 | +1.22(+3.27%) |
Mar 16, 2021 | 35.72 | 37.39 | 35.56 | 37.26 | 1,225,587 | +0.84(+2.30%) |
Mar 15, 2021 | 35.95 | 36.95 | 35.76 | 36.42 | 1,888,791 | +2.46(+7.26%) |
Mar 12, 2021 | 33.28 | 34.35 | 33.21 | 33.96 | 989,609 | +0.87(+2.62%) |
Mar 11, 2021 | 32.41 | 33.34 | 31.99 | 33.09 | 821,309 | +0.71(+2.20%) |
Mar 10, 2021 | 31.00 | 32.62 | 30.69 | 32.38 | 808,541 | +1.64(+5.33%) |
Mar 09, 2021 | 31.62 | 31.88 | 30.67 | 30.74 | 531,540 | -0.64(-2.03%) |
Mar 08, 2021 | 30.24 | 31.57 | 30.23 | 31.38 | 611,520 | +1.30(+4.34%) |
Mar 05, 2021 | 28.76 | 30.12 | 28.64 | 30.07 | 1,034,791 | +1.53(+5.37%) |
Mar 04, 2021 | 29.13 | 29.74 | 28.43 | 28.54 | 554,249 | -0.45(-1.54%) |
Mar 03, 2021 | 28.70 | 29.38 | 28.47 | 28.99 | 655,295 | +0.42(+1.46%) |
Mar 02, 2021 | 29.05 | 29.32 | 28.55 | 28.57 | 710,000 | -0.70(-2.39%) |
Mar 01, 2021 | 29.39 | 29.84 | 29.20 | 29.27 | 432,736 | +0.30(+1.05%) |
Feb 26, 2021 | 29.05 | 29.55 | 28.60 | 28.97 | 968,506 | -0.19(-0.65%) |
Feb 25, 2021 | 29.89 | 30.12 | 28.93 | 29.16 | 622,213 | -0.67(-2.25%) |
Feb 24, 2021 | 30.45 | 30.54 | 29.62 | 29.83 | 798,795 | -0.73(-2.39%) |
Feb 23, 2021 | 31.02 | 31.22 | 30.46 | 30.56 | 923,389 | -0.36(-1.16%) |
Feb 22, 2021 | 30.09 | 31.03 | 29.85 | 30.92 | 805,989 | +0.59(+1.94%) |
Feb 19, 2021 | 30.99 | 31.44 | 30.28 | 30.33 | 568,517 | -0.64(-2.08%) |
Feb 18, 2021 | 31.15 | 31.74 | 30.91 | 30.98 | 500,020 | -0.42(-1.33%) |
Feb 17, 2021 | 31.72 | 31.97 | 31.14 | 31.39 | 456,517 | -0.11(-0.36%) |
Feb 16, 2021 | 31.25 | 31.70 | 30.81 | 31.51 | 553,015 | -0.05(-0.15%) |
Feb 12, 2021 | 31.80 | 31.81 | 31.46 | 31.55 | 420,474 | -0.48(-1.51%) |
Feb 11, 2021 | 32.53 | 32.75 | 31.38 | 32.04 | 675,044 | -0.58(-1.77%) |
Feb 10, 2021 | 32.71 | 33.41 | 32.25 | 32.62 | 827,341 | +0.12(+0.38%) |
Feb 09, 2021 | 32.94 | 34.20 | 31.08 | 32.49 | 908,095 | +0.06(+0.18%) |
Feb 08, 2021 | 32.20 | 32.97 | 32.07 | 32.44 | 715,941 | +0.54(+1.69%) |
Feb 05, 2021 | 31.56 | 32.09 | 30.84 | 31.90 | 574,641 | +0.73(+2.34%) |
Feb 04, 2021 | 31.25 | 31.27 | 30.41 | 31.17 | 577,339 | -0.24(-0.75%) |
Feb 03, 2021 | 31.31 | 31.46 | 30.63 | 31.40 | 391,447 | -0.05(-0.15%) |
Feb 02, 2021 | 32.27 | 32.30 | 31.35 | 31.45 | 631,103 | -0.56(-1.75%) |
Feb 01, 2021 | 31.65 | 32.21 | 31.40 | 32.01 | 385,028 | +0.38(+1.20%) |
Jan 29, 2021 | 33.15 | 33.36 | 31.60 | 31.63 | 495,868 | -1.52(-4.57%) |
Jan 28, 2021 | 34.28 | 34.93 | 32.49 | 33.15 | 768,854 | -1.29(-3.74%) |
Jan 27, 2021 | 33.35 | 35.38 | 33.28 | 34.43 | 482,866 | +0.61(+1.79%) |
Jan 26, 2021 | 33.62 | 34.14 | 32.98 | 33.83 | 696,480 | +0.21(+0.62%) |
Jan 25, 2021 | 31.67 | 34.64 | 31.57 | 33.62 | 833,075 | +1.81(+5.69%) |
Jan 22, 2021 | 32.06 | 32.10 | 31.34 | 31.81 | 448,984 | -0.41(-1.26%) |
Jan 21, 2021 | 32.29 | 32.52 | 31.32 | 32.22 | 489,439 | -0.16(-0.50%) |
Jan 20, 2021 | 32.60 | 32.70 | 32.27 | 32.38 | 358,184 | -0.22(-0.67%) |
Jan 19, 2021 | 32.75 | 32.91 | 32.31 | 32.60 | 399,631 | +0.10(+0.32%) |
Jan 15, 2021 | 32.40 | 32.80 | 31.98 | 32.49 | 451,941 | -0.14(-0.44%) |
Jan 14, 2021 | 32.45 | 33.14 | 32.12 | 32.63 | 517,781 | +0.23(+0.70%) |
Jan 13, 2021 | 32.61 | 32.72 | 32.05 | 32.41 | 323,231 | -0.23(-0.70%) |
Jan 12, 2021 | 33.09 | 33.49 | 32.49 | 32.63 | 615,016 | -0.30(-0.92%) |
Jan 11, 2021 | 32.48 | 33.29 | 32.48 | 32.94 | 350,109 | +0.10(+0.32%) |
Jan 08, 2021 | 33.34 | 33.34 | 32.37 | 32.83 | 374,541 | -0.14(-0.43%) |
Jan 07, 2021 | 33.20 | 33.43 | 32.53 | 32.98 | 422,524 | -0.15(-0.46%) |
Jan 06, 2021 | 32.65 | 33.62 | 32.62 | 33.13 | 579,448 | +0.60(+1.83%) |
Jan 05, 2021 | 32.36 | 33.13 | 32.07 | 32.53 | 293,847 | -0.02(-0.06%) |