Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.01 | 36.14 | 34.89 | 34.89 | 2,792,340 | -0.27(-0.76%) |
Mar 30, 2021 | 34.68 | 35.59 | 33.84 | 35.16 | 2,817,079 | +0.76(+2.22%) |
Mar 29, 2021 | 35.39 | 35.88 | 34.03 | 34.40 | 2,115,994 | -1.28(-3.59%) |
Mar 26, 2021 | 35.31 | 36.07 | 34.52 | 35.68 | 3,065,892 | +1.18(+3.42%) |
Mar 25, 2021 | 31.48 | 34.88 | 31.06 | 34.50 | 4,633,042 | +2.09(+6.45%) |
Mar 24, 2021 | 34.51 | 35.27 | 32.33 | 32.41 | 5,096,193 | -1.63(-4.79%) |
Mar 23, 2021 | 36.27 | 36.74 | 33.33 | 34.04 | 5,866,960 | -2.86(-7.74%) |
Mar 22, 2021 | 38.81 | 38.87 | 36.54 | 36.89 | 3,890,040 | -2.26(-5.77%) |
Mar 19, 2021 | 38.86 | 39.52 | 38.11 | 39.15 | 3,207,308 | -0.09(-0.23%) |
Mar 18, 2021 | 40.47 | 41.18 | 38.95 | 39.24 | 2,582,835 | -1.24(-3.07%) |
Mar 17, 2021 | 41.18 | 42.05 | 40.25 | 40.49 | 3,117,308 | -0.85(-2.05%) |
Mar 16, 2021 | 41.31 | 41.97 | 40.68 | 41.33 | 5,169,586 | -0.86(-2.03%) |
Mar 15, 2021 | 37.75 | 42.80 | 37.71 | 42.19 | 11,330,074 | +4.07(+10.68%) |
Mar 12, 2021 | 35.01 | 38.40 | 35.00 | 38.12 | 8,024,566 | +3.66(+10.61%) |
Mar 11, 2021 | 34.73 | 35.17 | 34.02 | 34.46 | 2,910,401 | -0.29(-0.82%) |
Mar 10, 2021 | 33.99 | 35.01 | 33.63 | 34.75 | 2,613,582 | +0.08(+0.24%) |
Mar 09, 2021 | 34.74 | 35.12 | 33.82 | 34.66 | 3,776,554 | +0.26(+0.75%) |
Mar 08, 2021 | 32.57 | 34.90 | 32.38 | 34.40 | 5,626,218 | +2.09(+6.47%) |
Mar 05, 2021 | 33.47 | 33.81 | 30.74 | 32.31 | 4,770,481 | -0.41(-1.27%) |
Mar 04, 2021 | 33.17 | 33.86 | 31.72 | 32.73 | 4,038,024 | -0.69(-2.07%) |
Mar 03, 2021 | 33.77 | 34.55 | 31.98 | 33.42 | 7,975,047 | -1.21(-3.49%) |
Mar 02, 2021 | 35.01 | 35.65 | 34.23 | 34.63 | 4,459,451 | -0.36(-1.03%) |
Mar 01, 2021 | 34.12 | 35.62 | 33.95 | 34.99 | 3,218,029 | +1.40(+4.17%) |
Feb 26, 2021 | 33.50 | 34.48 | 32.76 | 33.58 | 2,943,578 | -0.48(-1.41%) |
Feb 25, 2021 | 34.76 | 35.82 | 33.48 | 34.06 | 3,898,804 | -0.39(-1.12%) |
Feb 24, 2021 | 34.85 | 35.33 | 33.96 | 34.45 | 2,017,675 | -0.16(-0.45%) |
Feb 23, 2021 | 34.66 | 34.93 | 31.97 | 34.61 | 2,722,557 | +0.12(+0.35%) |
Feb 22, 2021 | 34.55 | 35.88 | 34.32 | 34.49 | 4,717,465 | +0.36(+1.05%) |
Feb 19, 2021 | 33.22 | 34.34 | 33.06 | 34.13 | 2,497,298 | +0.94(+2.83%) |
Feb 18, 2021 | 32.87 | 33.47 | 32.31 | 33.19 | 2,862,519 | -0.03(-0.08%) |
Feb 17, 2021 | 32.99 | 33.80 | 32.54 | 33.22 | 2,644,818 | -0.03(-0.08%) |
Feb 16, 2021 | 32.71 | 33.40 | 32.13 | 33.24 | 3,745,345 | +1.13(+3.53%) |
Feb 12, 2021 | 32.06 | 32.40 | 31.61 | 32.11 | 1,876,609 | +0.30(+0.96%) |
Feb 11, 2021 | 32.06 | 33.06 | 31.71 | 31.81 | 2,473,863 | -0.42(-1.31%) |
Feb 10, 2021 | 32.67 | 32.93 | 31.59 | 32.23 | 2,992,594 | +0.88(+2.79%) |
Feb 09, 2021 | 32.03 | 32.27 | 30.98 | 31.36 | 2,755,134 | -0.69(-2.16%) |
Feb 08, 2021 | 31.54 | 32.42 | 31.43 | 32.05 | 3,224,866 | +0.66(+2.11%) |
Feb 05, 2021 | 31.86 | 31.95 | 30.48 | 31.38 | 7,014,359 | +0.06(+0.18%) |
Feb 04, 2021 | 33.94 | 35.20 | 31.00 | 31.33 | 11,258,098 | -2.30(-6.85%) |
Feb 03, 2021 | 32.27 | 33.72 | 32.17 | 33.63 | 5,652,805 | +1.81(+5.67%) |
Feb 02, 2021 | 33.34 | 33.52 | 31.76 | 31.82 | 4,558,796 | -1.18(-3.57%) |
Feb 01, 2021 | 32.78 | 33.45 | 32.17 | 33.00 | 4,517,958 | +0.34(+1.04%) |
Jan 29, 2021 | 34.61 | 35.20 | 32.16 | 32.66 | 7,071,664 | -0.88(-2.61%) |
Jan 28, 2021 | 36.30 | 36.58 | 32.90 | 33.54 | 7,773,797 | -2.63(-7.26%) |
Jan 27, 2021 | 36.99 | 38.90 | 35.95 | 36.16 | 9,846,795 | -0.22(-0.61%) |
Jan 26, 2021 | 35.57 | 36.62 | 34.81 | 36.39 | 4,553,169 | +1.38(+3.95%) |
Jan 25, 2021 | 34.84 | 38.83 | 34.21 | 35.00 | 8,768,953 | +0.57(+1.66%) |
Jan 22, 2021 | 32.94 | 34.44 | 32.62 | 34.43 | 2,797,061 | +1.04(+3.12%) |
Jan 21, 2021 | 33.23 | 33.77 | 33.00 | 33.39 | 2,197,885 | +0.33(+1.00%) |
Jan 20, 2021 | 33.82 | 34.61 | 33.03 | 33.06 | 3,317,879 | -0.33(-0.99%) |
Jan 19, 2021 | 33.84 | 34.38 | 32.60 | 33.39 | 3,843,910 | +0.00(+0.00%) |
Jan 15, 2021 | 34.77 | 34.95 | 33.01 | 33.39 | 7,224,041 | -1.64(-4.68%) |
Jan 14, 2021 | 32.73 | 35.22 | 32.65 | 35.03 | 12,892,188 | +0.41(+1.17%) |
Jan 13, 2021 | 33.63 | 34.96 | 33.21 | 34.63 | 7,563,735 | +0.30(+0.89%) |
Jan 12, 2021 | 32.12 | 34.43 | 32.04 | 34.32 | 8,851,688 | +2.29(+7.13%) |
Jan 11, 2021 | 30.99 | 32.76 | 30.79 | 32.04 | 4,385,200 | +0.49(+1.55%) |
Jan 08, 2021 | 31.03 | 32.02 | 30.18 | 31.55 | 4,400,824 | +0.53(+1.69%) |
Jan 07, 2021 | 31.24 | 32.00 | 30.74 | 31.02 | 4,761,077 | +0.19(+0.63%) |
Jan 06, 2021 | 29.45 | 31.59 | 29.33 | 30.83 | 7,123,789 | +1.82(+6.29%) |
Jan 05, 2021 | 27.90 | 29.17 | 27.83 | 29.01 | 3,872,630 | +1.06(+3.79%) |