Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.82 | 35.97 | 35.27 | 35.28 | 1,963,984 | -0.38(-1.06%) |
Mar 30, 2021 | 35.20 | 35.80 | 34.85 | 35.66 | 1,724,076 | +0.63(+1.79%) |
Mar 29, 2021 | 36.38 | 36.97 | 34.41 | 35.03 | 2,895,210 | -1.61(-4.40%) |
Mar 26, 2021 | 36.33 | 36.99 | 35.78 | 36.65 | 1,761,151 | +0.69(+1.91%) |
Mar 25, 2021 | 34.81 | 36.13 | 34.40 | 35.96 | 3,317,379 | +0.69(+1.94%) |
Mar 24, 2021 | 36.01 | 36.60 | 35.22 | 35.27 | 1,882,791 | -0.25(-0.71%) |
Mar 23, 2021 | 37.03 | 37.07 | 35.31 | 35.53 | 3,023,943 | -2.00(-5.32%) |
Mar 22, 2021 | 38.36 | 38.59 | 37.43 | 37.52 | 3,007,665 | -0.57(-1.49%) |
Mar 19, 2021 | 36.90 | 38.57 | 36.55 | 38.09 | 3,574,525 | +1.19(+3.22%) |
Mar 18, 2021 | 37.63 | 38.68 | 36.82 | 36.91 | 2,464,255 | -0.88(-2.32%) |
Mar 17, 2021 | 37.00 | 38.18 | 36.87 | 37.78 | 2,656,644 | +0.62(+1.66%) |
Mar 16, 2021 | 38.03 | 38.03 | 36.75 | 37.17 | 2,302,476 | -0.62(-1.63%) |
Mar 15, 2021 | 36.65 | 37.88 | 36.35 | 37.78 | 3,239,148 | +1.14(+3.11%) |
Mar 12, 2021 | 35.74 | 36.82 | 35.49 | 36.65 | 2,337,771 | +0.91(+2.54%) |
Mar 11, 2021 | 35.98 | 36.22 | 35.52 | 35.74 | 2,122,599 | +0.27(+0.76%) |
Mar 10, 2021 | 35.26 | 36.07 | 34.94 | 35.47 | 2,238,462 | +0.02(+0.05%) |
Mar 09, 2021 | 36.23 | 36.74 | 35.38 | 35.45 | 3,382,244 | -0.36(-1.00%) |
Mar 08, 2021 | 35.27 | 36.33 | 34.99 | 35.81 | 2,900,034 | +0.94(+2.68%) |
Mar 05, 2021 | 33.34 | 34.92 | 32.44 | 34.87 | 2,485,009 | +1.89(+5.74%) |
Mar 04, 2021 | 34.46 | 34.58 | 31.87 | 32.98 | 3,761,986 | -1.80(-5.16%) |
Mar 03, 2021 | 34.16 | 35.38 | 34.02 | 34.77 | 3,124,396 | +0.83(+2.45%) |
Mar 02, 2021 | 33.61 | 34.20 | 33.43 | 33.94 | 2,628,927 | +0.33(+0.98%) |
Mar 01, 2021 | 33.02 | 34.00 | 32.95 | 33.61 | 2,388,241 | +1.37(+4.25%) |
Feb 26, 2021 | 32.49 | 32.90 | 31.52 | 32.24 | 2,453,924 | +0.00(+0.00%) |
Feb 25, 2021 | 33.13 | 33.64 | 32.00 | 32.24 | 2,531,708 | -0.72(-2.20%) |
Feb 24, 2021 | 32.35 | 33.40 | 32.06 | 32.97 | 2,438,192 | +0.43(+1.33%) |
Feb 23, 2021 | 31.29 | 32.69 | 30.88 | 32.53 | 3,495,387 | +0.58(+1.81%) |
Feb 22, 2021 | 31.90 | 32.64 | 31.61 | 31.96 | 2,857,786 | -0.31(-0.96%) |
Feb 19, 2021 | 31.20 | 32.27 | 31.06 | 32.26 | 3,255,815 | +1.43(+4.65%) |
Feb 18, 2021 | 31.06 | 31.28 | 30.10 | 30.83 | 2,859,749 | +0.77(+2.56%) |
Feb 17, 2021 | 30.14 | 30.79 | 29.87 | 30.06 | 2,117,043 | -0.39(-1.30%) |
Feb 16, 2021 | 31.12 | 31.41 | 29.88 | 30.45 | 3,307,065 | -0.86(-2.74%) |
Feb 12, 2021 | 31.14 | 31.78 | 30.33 | 31.31 | 2,183,661 | +0.32(+1.03%) |
Feb 11, 2021 | 32.70 | 32.84 | 30.24 | 30.99 | 6,937,161 | +2.70(+9.53%) |
Feb 10, 2021 | 28.25 | 28.78 | 27.95 | 28.30 | 2,545,205 | +0.02(+0.07%) |
Feb 09, 2021 | 28.41 | 28.55 | 27.93 | 28.28 | 1,538,192 | -0.03(-0.10%) |
Feb 08, 2021 | 27.59 | 28.33 | 27.48 | 28.31 | 2,894,641 | +0.93(+3.41%) |
Feb 05, 2021 | 27.78 | 27.91 | 27.24 | 27.37 | 1,129,988 | -0.20(-0.73%) |
Feb 04, 2021 | 27.02 | 27.72 | 27.01 | 27.57 | 1,287,233 | +0.58(+2.14%) |
Feb 03, 2021 | 27.48 | 27.56 | 26.28 | 27.00 | 1,795,966 | -0.31(-1.13%) |
Feb 02, 2021 | 26.72 | 27.38 | 26.29 | 27.30 | 1,747,281 | +0.96(+3.66%) |
Feb 01, 2021 | 25.66 | 26.42 | 25.55 | 26.34 | 2,373,835 | +0.92(+3.60%) |
Jan 29, 2021 | 26.08 | 26.12 | 25.18 | 25.43 | 2,305,869 | -0.74(-2.83%) |
Jan 28, 2021 | 25.76 | 26.43 | 25.56 | 26.17 | 3,069,809 | +0.30(+1.15%) |
Jan 27, 2021 | 25.31 | 26.63 | 24.93 | 25.87 | 3,145,112 | -0.96(-3.59%) |
Jan 26, 2021 | 27.52 | 27.62 | 26.71 | 26.83 | 1,974,170 | -0.54(-1.97%) |
Jan 25, 2021 | 27.93 | 28.74 | 27.16 | 27.37 | 2,759,921 | -0.40(-1.46%) |
Jan 22, 2021 | 27.45 | 27.82 | 27.20 | 27.78 | 1,115,036 | +0.20(+0.73%) |
Jan 21, 2021 | 28.01 | 28.35 | 27.55 | 27.57 | 1,258,901 | -0.12(-0.42%) |
Jan 20, 2021 | 27.48 | 28.09 | 27.35 | 27.69 | 1,438,555 | +0.35(+1.27%) |
Jan 19, 2021 | 27.88 | 28.10 | 26.98 | 27.34 | 1,451,461 | -0.31(-1.11%) |
Jan 15, 2021 | 27.36 | 27.89 | 26.90 | 27.65 | 836,978 | +0.11(+0.38%) |
Jan 14, 2021 | 27.59 | 27.89 | 27.42 | 27.54 | 1,285,913 | +0.14(+0.53%) |
Jan 13, 2021 | 28.04 | 28.15 | 27.37 | 27.40 | 1,888,971 | -0.65(-2.30%) |
Jan 12, 2021 | 27.38 | 28.18 | 27.33 | 28.05 | 1,058,666 | +0.74(+2.72%) |
Jan 11, 2021 | 26.27 | 27.76 | 26.19 | 27.30 | 1,533,619 | +0.53(+1.98%) |
Jan 08, 2021 | 27.16 | 27.25 | 26.42 | 26.77 | 1,170,897 | -0.14(-0.54%) |
Jan 07, 2021 | 26.97 | 27.28 | 26.57 | 26.92 | 1,034,017 | +0.13(+0.47%) |
Jan 06, 2021 | 25.70 | 26.90 | 25.63 | 26.79 | 1,804,694 | +1.08(+4.19%) |
Jan 05, 2021 | 25.30 | 25.90 | 25.24 | 25.71 | 1,592,444 | +0.23(+0.91%) |