Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 32.24 | 32.37 | 32.04 | 32.06 | 54,296,268 | -0.24(-0.76%) |
Mar 30, 2021 | 32.25 | 32.45 | 32.21 | 32.30 | 58,430,036 | +0.23(+0.70%) |
Mar 29, 2021 | 31.91 | 32.28 | 31.75 | 32.08 | 76,234,568 | -0.28(-0.87%) |
Mar 26, 2021 | 32.19 | 32.41 | 31.96 | 32.36 | 57,123,064 | +0.50(+1.57%) |
Mar 25, 2021 | 31.31 | 31.91 | 31.07 | 31.86 | 64,263,468 | +0.53(+1.68%) |
Mar 24, 2021 | 31.45 | 31.82 | 31.33 | 31.33 | 67,288,568 | +0.11(+0.36%) |
Mar 23, 2021 | 31.47 | 31.69 | 31.11 | 31.22 | 74,812,080 | -0.44(-1.40%) |
Mar 22, 2021 | 31.84 | 31.91 | 31.55 | 31.66 | 72,392,960 | -0.41(-1.29%) |
Mar 19, 2021 | 32.20 | 32.23 | 31.74 | 32.08 | 105,097,936 | -0.37(-1.16%) |
Mar 18, 2021 | 32.61 | 33.08 | 32.34 | 32.45 | 103,146,608 | +0.17(+0.52%) |
Mar 17, 2021 | 32.30 | 32.47 | 31.94 | 32.28 | 68,332,800 | +0.22(+0.67%) |
Mar 16, 2021 | 32.23 | 32.27 | 31.81 | 32.07 | 71,912,904 | -0.34(-1.04%) |
Mar 15, 2021 | 32.71 | 32.72 | 32.10 | 32.40 | 61,717,708 | -0.19(-0.58%) |
Mar 12, 2021 | 32.64 | 32.76 | 32.49 | 32.59 | 72,681,584 | +0.33(+1.02%) |
Mar 11, 2021 | 32.19 | 32.52 | 32.00 | 32.26 | 54,304,372 | -0.09(-0.29%) |
Mar 10, 2021 | 31.86 | 32.48 | 31.80 | 32.36 | 78,145,024 | +0.65(+2.04%) |
Mar 09, 2021 | 31.75 | 32.18 | 31.42 | 31.71 | 125,043,160 | -0.29(-0.91%) |
Mar 08, 2021 | 31.83 | 32.41 | 31.70 | 32.00 | 96,574,352 | +0.40(+1.28%) |
Mar 05, 2021 | 31.53 | 31.68 | 30.73 | 31.60 | 116,608,832 | +0.59(+1.90%) |
Mar 04, 2021 | 31.28 | 31.58 | 30.56 | 31.01 | 107,432,200 | -0.36(-1.14%) |
Mar 03, 2021 | 31.24 | 31.83 | 31.20 | 31.36 | 77,355,680 | +0.24(+0.78%) |
Mar 02, 2021 | 31.19 | 31.37 | 31.09 | 31.12 | 53,285,084 | -0.11(-0.36%) |
Mar 01, 2021 | 30.80 | 31.42 | 30.80 | 31.23 | 71,673,584 | +0.95(+3.13%) |
Feb 26, 2021 | 30.83 | 30.92 | 30.17 | 30.28 | 110,000,424 | -0.59(-1.91%) |
Feb 25, 2021 | 31.70 | 31.72 | 30.79 | 30.88 | 98,291,232 | -0.57(-1.82%) |
Feb 24, 2021 | 30.89 | 31.53 | 30.88 | 31.45 | 70,384,016 | +0.60(+1.94%) |
Feb 23, 2021 | 30.88 | 30.88 | 30.53 | 30.85 | 100,598,456 | +0.19(+0.61%) |
Feb 22, 2021 | 30.28 | 30.77 | 30.27 | 30.66 | 70,316,544 | +0.28(+0.93%) |
Feb 19, 2021 | 30.22 | 30.48 | 30.18 | 30.38 | 57,996,944 | +0.36(+1.19%) |
Feb 18, 2021 | 29.98 | 30.18 | 29.78 | 30.02 | 48,196,300 | -0.18(-0.59%) |
Feb 17, 2021 | 29.96 | 30.24 | 29.85 | 30.20 | 64,642,832 | +0.15(+0.50%) |
Feb 16, 2021 | 29.84 | 30.19 | 29.71 | 30.05 | 76,078,280 | +0.51(+1.71%) |
Feb 12, 2021 | 29.22 | 29.57 | 29.19 | 29.54 | 40,831,092 | +0.30(+1.03%) |
Feb 11, 2021 | 29.36 | 29.46 | 29.05 | 29.24 | 34,038,508 | -0.09(-0.32%) |
Feb 10, 2021 | 29.49 | 29.53 | 29.20 | 29.34 | 41,453,088 | +0.00(+0.00%) |
Feb 09, 2021 | 29.23 | 29.43 | 29.13 | 29.34 | 35,815,356 | +0.01(+0.03%) |
Feb 08, 2021 | 29.05 | 29.33 | 29.05 | 29.33 | 51,982,040 | +0.37(+1.29%) |
Feb 05, 2021 | 29.15 | 29.18 | 28.89 | 28.95 | 41,033,796 | +0.01(+0.03%) |
Feb 04, 2021 | 28.41 | 28.95 | 28.40 | 28.94 | 67,271,232 | +0.63(+2.22%) |
Feb 03, 2021 | 28.12 | 28.33 | 28.06 | 28.32 | 49,218,224 | +0.16(+0.57%) |
Feb 02, 2021 | 27.81 | 28.30 | 27.80 | 28.16 | 57,815,860 | +0.67(+2.42%) |
Feb 01, 2021 | 27.44 | 27.53 | 27.20 | 27.49 | 44,735,080 | +0.36(+1.31%) |
Jan 29, 2021 | 27.61 | 27.69 | 27.02 | 27.14 | 83,494,000 | -0.55(-2.00%) |
Jan 28, 2021 | 27.53 | 28.01 | 27.44 | 27.69 | 67,171,128 | +0.51(+1.86%) |
Jan 27, 2021 | 27.62 | 27.65 | 27.12 | 27.18 | 89,668,712 | -0.82(-2.94%) |
Jan 26, 2021 | 28.34 | 28.38 | 27.98 | 28.01 | 58,910,456 | -0.22(-0.80%) |
Jan 25, 2021 | 28.16 | 28.27 | 27.88 | 28.23 | 72,886,872 | -0.21(-0.73%) |
Jan 22, 2021 | 28.35 | 28.55 | 28.31 | 28.44 | 40,464,300 | -0.21(-0.72%) |
Jan 21, 2021 | 28.94 | 28.99 | 28.64 | 28.64 | 46,636,860 | -0.31(-1.07%) |
Jan 20, 2021 | 29.17 | 29.17 | 28.85 | 28.95 | 59,475,128 | -0.12(-0.42%) |
Jan 19, 2021 | 29.15 | 29.23 | 28.90 | 29.08 | 103,956,672 | +0.08(+0.26%) |
Jan 15, 2021 | 29.06 | 29.23 | 28.79 | 29.00 | 73,328,848 | -0.49(-1.65%) |
Jan 14, 2021 | 29.44 | 29.64 | 29.33 | 29.49 | 53,153,132 | +0.13(+0.45%) |
Jan 13, 2021 | 29.33 | 29.43 | 29.14 | 29.36 | 59,053,808 | -0.02(-0.06%) |
Jan 12, 2021 | 29.24 | 29.52 | 29.15 | 29.38 | 64,560,152 | +0.30(+1.03%) |
Jan 11, 2021 | 28.70 | 29.12 | 28.58 | 29.08 | 60,374,720 | +0.09(+0.32%) |
Jan 08, 2021 | 29.14 | 29.15 | 28.60 | 28.98 | 57,895,272 | -0.02(-0.06%) |
Jan 07, 2021 | 29.01 | 29.30 | 28.94 | 29.00 | 68,603,472 | +0.41(+1.44%) |
Jan 06, 2021 | 27.90 | 28.81 | 27.90 | 28.59 | 109,040,512 | +1.21(+4.42%) |
Jan 05, 2021 | 27.25 | 27.49 | 27.11 | 27.38 | 37,604,876 | +0.12(+0.45%) |