Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.90 | 36.06 | 35.36 | 35.37 | 1,959,230 | -0.38(-1.06%) |
Mar 30, 2021 | 35.28 | 35.88 | 34.93 | 35.75 | 1,719,902 | +0.63(+1.79%) |
Mar 29, 2021 | 36.47 | 37.06 | 34.49 | 35.12 | 2,888,202 | -1.62(-4.40%) |
Mar 26, 2021 | 36.41 | 37.08 | 35.86 | 36.73 | 1,756,888 | +0.69(+1.91%) |
Mar 25, 2021 | 34.90 | 36.22 | 34.48 | 36.05 | 3,309,349 | +0.69(+1.94%) |
Mar 24, 2021 | 36.10 | 36.69 | 35.30 | 35.36 | 1,878,233 | -0.25(-0.71%) |
Mar 23, 2021 | 37.12 | 37.16 | 35.40 | 35.61 | 3,016,623 | -2.00(-5.32%) |
Mar 22, 2021 | 38.46 | 38.69 | 37.52 | 37.61 | 3,000,385 | -0.57(-1.49%) |
Mar 19, 2021 | 36.99 | 38.66 | 36.64 | 38.19 | 3,565,873 | +1.19(+3.22%) |
Mar 18, 2021 | 37.72 | 38.78 | 36.91 | 37.00 | 2,458,290 | -0.88(-2.32%) |
Mar 17, 2021 | 37.09 | 38.27 | 36.96 | 37.88 | 2,650,213 | +0.62(+1.66%) |
Mar 16, 2021 | 38.12 | 38.12 | 36.84 | 37.26 | 2,296,902 | -0.62(-1.63%) |
Mar 15, 2021 | 36.74 | 37.97 | 36.43 | 37.88 | 3,231,307 | +1.14(+3.11%) |
Mar 12, 2021 | 35.82 | 36.91 | 35.57 | 36.73 | 2,332,113 | +0.91(+2.54%) |
Mar 11, 2021 | 36.07 | 36.31 | 35.60 | 35.82 | 2,117,461 | +0.27(+0.76%) |
Mar 10, 2021 | 35.34 | 36.15 | 35.02 | 35.55 | 2,233,044 | +0.02(+0.05%) |
Mar 09, 2021 | 36.32 | 36.83 | 35.47 | 35.53 | 3,374,057 | -0.36(-1.00%) |
Mar 08, 2021 | 35.35 | 36.41 | 35.07 | 35.89 | 2,893,015 | +0.94(+2.68%) |
Mar 05, 2021 | 33.43 | 35.00 | 32.52 | 34.95 | 2,478,994 | +1.90(+5.74%) |
Mar 04, 2021 | 34.55 | 34.66 | 31.95 | 33.06 | 3,752,880 | -1.80(-5.16%) |
Mar 03, 2021 | 34.25 | 35.47 | 34.10 | 34.86 | 3,116,833 | +0.83(+2.45%) |
Mar 02, 2021 | 33.70 | 34.28 | 33.51 | 34.03 | 2,622,563 | +0.33(+0.98%) |
Mar 01, 2021 | 33.10 | 34.08 | 33.03 | 33.70 | 2,382,461 | +1.37(+4.25%) |
Feb 26, 2021 | 32.56 | 32.98 | 31.60 | 32.32 | 2,447,984 | +0.00(+0.00%) |
Feb 25, 2021 | 33.21 | 33.73 | 32.08 | 32.32 | 2,525,580 | -0.73(-2.20%) |
Feb 24, 2021 | 32.43 | 33.48 | 32.14 | 33.05 | 2,432,291 | +0.44(+1.34%) |
Feb 23, 2021 | 31.37 | 32.77 | 30.95 | 32.61 | 3,486,926 | +0.58(+1.81%) |
Feb 22, 2021 | 31.98 | 32.72 | 31.69 | 32.03 | 2,850,869 | -0.31(-0.96%) |
Feb 19, 2021 | 31.28 | 32.35 | 31.14 | 32.34 | 3,247,935 | +1.44(+4.65%) |
Feb 18, 2021 | 31.14 | 31.36 | 30.17 | 30.90 | 2,852,827 | +0.77(+2.56%) |
Feb 17, 2021 | 30.21 | 30.87 | 29.94 | 30.13 | 2,111,919 | -0.40(-1.30%) |
Feb 16, 2021 | 31.19 | 31.49 | 29.95 | 30.53 | 3,299,060 | -0.86(-2.74%) |
Feb 12, 2021 | 31.21 | 31.86 | 30.40 | 31.39 | 2,178,375 | +0.32(+1.03%) |
Feb 11, 2021 | 32.78 | 32.92 | 30.31 | 31.07 | 6,920,370 | +2.70(+9.53%) |
Feb 10, 2021 | 28.32 | 28.85 | 28.02 | 28.36 | 2,539,044 | +0.02(+0.07%) |
Feb 09, 2021 | 28.48 | 28.62 | 28.00 | 28.35 | 1,534,468 | -0.03(-0.10%) |
Feb 08, 2021 | 27.66 | 28.40 | 27.54 | 28.37 | 2,887,634 | +0.94(+3.41%) |
Feb 05, 2021 | 27.84 | 27.97 | 27.30 | 27.44 | 1,127,253 | -0.20(-0.73%) |
Feb 04, 2021 | 27.08 | 27.79 | 27.07 | 27.64 | 1,284,117 | +0.58(+2.14%) |
Feb 03, 2021 | 27.54 | 27.63 | 26.35 | 27.06 | 1,791,618 | -0.31(-1.13%) |
Feb 02, 2021 | 26.78 | 27.45 | 26.36 | 27.37 | 1,743,052 | +0.97(+3.66%) |
Feb 01, 2021 | 25.72 | 26.48 | 25.61 | 26.40 | 2,368,089 | +0.92(+3.60%) |
Jan 29, 2021 | 26.14 | 26.18 | 25.24 | 25.49 | 2,300,288 | -0.74(-2.83%) |
Jan 28, 2021 | 25.83 | 26.49 | 25.62 | 26.23 | 3,062,379 | +0.30(+1.15%) |
Jan 27, 2021 | 25.37 | 26.69 | 24.99 | 25.93 | 3,137,499 | -0.97(-3.59%) |
Jan 26, 2021 | 27.58 | 27.69 | 26.77 | 26.90 | 1,969,391 | -0.54(-1.97%) |
Jan 25, 2021 | 28.00 | 28.81 | 27.23 | 27.44 | 2,753,241 | -0.41(-1.46%) |
Jan 22, 2021 | 27.52 | 27.89 | 27.26 | 27.84 | 1,112,337 | +0.20(+0.73%) |
Jan 21, 2021 | 28.08 | 28.42 | 27.62 | 27.64 | 1,255,854 | -0.12(-0.42%) |
Jan 20, 2021 | 27.54 | 28.16 | 27.42 | 27.76 | 1,435,073 | +0.35(+1.27%) |
Jan 19, 2021 | 27.95 | 28.17 | 27.04 | 27.41 | 1,447,948 | -0.31(-1.11%) |
Jan 15, 2021 | 27.43 | 27.96 | 26.96 | 27.72 | 834,952 | +0.11(+0.38%) |
Jan 14, 2021 | 27.66 | 27.96 | 27.49 | 27.61 | 1,282,801 | +0.14(+0.53%) |
Jan 13, 2021 | 28.10 | 28.22 | 27.44 | 27.47 | 1,884,398 | -0.65(-2.30%) |
Jan 12, 2021 | 27.45 | 28.25 | 27.39 | 28.11 | 1,056,103 | +0.74(+2.72%) |
Jan 11, 2021 | 26.34 | 27.82 | 26.25 | 27.37 | 1,529,907 | +0.53(+1.98%) |
Jan 08, 2021 | 27.23 | 27.31 | 26.48 | 26.84 | 1,168,063 | -0.14(-0.54%) |
Jan 07, 2021 | 27.03 | 27.34 | 26.64 | 26.98 | 1,031,514 | +0.13(+0.47%) |
Jan 06, 2021 | 25.76 | 26.96 | 25.69 | 26.86 | 1,800,325 | +1.08(+4.19%) |
Jan 05, 2021 | 25.36 | 25.96 | 25.30 | 25.78 | 1,588,590 | +0.23(+0.91%) |