Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.04 | 35.70 | 34.18 | 34.76 | 986,263 | -0.17(-0.49%) |
Mar 30, 2021 | 34.36 | 35.23 | 34.08 | 34.93 | 689,720 | +0.68(+1.99%) |
Mar 29, 2021 | 34.87 | 35.55 | 33.74 | 34.25 | 1,030,481 | -0.52(-1.50%) |
Mar 26, 2021 | 34.85 | 34.96 | 33.81 | 34.77 | 933,800 | +0.36(+1.05%) |
Mar 25, 2021 | 33.40 | 34.63 | 32.89 | 34.41 | 850,082 | +0.60(+1.77%) |
Mar 24, 2021 | 34.70 | 35.83 | 33.81 | 33.81 | 764,573 | -0.58(-1.69%) |
Mar 23, 2021 | 35.72 | 36.03 | 33.73 | 34.39 | 1,220,861 | -1.49(-4.15%) |
Mar 22, 2021 | 35.33 | 36.13 | 34.60 | 35.88 | 869,127 | -0.23(-0.64%) |
Mar 19, 2021 | 34.86 | 36.30 | 33.88 | 36.11 | 2,971,400 | +1.25(+3.59%) |
Mar 18, 2021 | 36.12 | 37.10 | 34.83 | 34.86 | 804,558 | -1.26(-3.49%) |
Mar 17, 2021 | 35.40 | 36.18 | 34.71 | 36.12 | 1,612,749 | +0.46(+1.29%) |
Mar 16, 2021 | 36.89 | 37.85 | 35.51 | 35.66 | 827,696 | -1.27(-3.44%) |
Mar 15, 2021 | 35.85 | 37.90 | 35.80 | 36.93 | 1,719,986 | +1.34(+3.77%) |
Mar 12, 2021 | 35.83 | 36.48 | 35.48 | 35.59 | 523,900 | -0.39(-1.08%) |
Mar 11, 2021 | 36.10 | 36.56 | 35.60 | 35.98 | 994,156 | +0.20(+0.56%) |
Mar 10, 2021 | 34.72 | 35.89 | 34.27 | 35.78 | 1,112,423 | +1.53(+4.47%) |
Mar 09, 2021 | 33.39 | 34.84 | 32.84 | 34.25 | 826,385 | +1.06(+3.19%) |
Mar 08, 2021 | 33.52 | 34.12 | 32.90 | 33.19 | 794,945 | -0.14(-0.42%) |
Mar 05, 2021 | 32.78 | 33.44 | 30.61 | 33.33 | 1,143,900 | +0.65(+1.99%) |
Mar 04, 2021 | 33.65 | 34.67 | 32.03 | 32.68 | 1,207,303 | -1.18(-3.48%) |
Mar 03, 2021 | 33.78 | 34.58 | 33.18 | 33.86 | 921,234 | +0.25(+0.74%) |
Mar 02, 2021 | 32.52 | 34.24 | 32.49 | 33.61 | 1,235,711 | +1.12(+3.45%) |
Mar 01, 2021 | 32.43 | 32.74 | 31.25 | 32.49 | 940,300 | +1.04(+3.31%) |
Feb 26, 2021 | 30.42 | 32.04 | 30.34 | 31.45 | 1,171,300 | +1.40(+4.66%) |
Feb 25, 2021 | 31.34 | 33.21 | 30.00 | 30.05 | 1,447,450 | -1.29(-4.12%) |
Feb 24, 2021 | 31.65 | 32.01 | 30.61 | 31.34 | 1,336,937 | +0.52(+1.69%) |
Feb 23, 2021 | 29.25 | 31.79 | 29.00 | 30.82 | 1,542,144 | +0.55(+1.82%) |
Feb 22, 2021 | 30.12 | 30.84 | 29.95 | 30.27 | 674,656 | +0.01(+0.03%) |
Feb 19, 2021 | 29.60 | 30.32 | 29.60 | 30.26 | 693,200 | +0.93(+3.17%) |
Feb 18, 2021 | 30.11 | 30.44 | 28.64 | 29.33 | 797,933 | -1.11(-3.65%) |
Feb 17, 2021 | 31.08 | 31.80 | 30.19 | 30.44 | 922,848 | -0.53(-1.71%) |
Feb 16, 2021 | 30.11 | 32.44 | 30.11 | 30.97 | 1,649,463 | +1.13(+3.79%) |
Feb 12, 2021 | 29.71 | 30.20 | 29.55 | 29.84 | 595,400 | -0.04(-0.13%) |
Feb 11, 2021 | 30.19 | 30.25 | 29.15 | 29.88 | 522,785 | -0.16(-0.53%) |
Feb 10, 2021 | 29.92 | 30.50 | 29.75 | 30.04 | 591,334 | -0.04(-0.13%) |
Feb 09, 2021 | 30.33 | 30.47 | 29.58 | 30.08 | 553,508 | -0.12(-0.40%) |
Feb 08, 2021 | 29.89 | 30.43 | 29.88 | 30.20 | 686,162 | +0.37(+1.24%) |
Feb 05, 2021 | 30.16 | 30.28 | 29.52 | 29.83 | 580,900 | -0.19(-0.63%) |
Feb 04, 2021 | 28.75 | 30.12 | 28.50 | 30.02 | 835,933 | +1.22(+4.24%) |
Feb 03, 2021 | 28.35 | 28.88 | 27.59 | 28.80 | 576,998 | +0.59(+2.09%) |
Feb 02, 2021 | 27.65 | 28.68 | 27.40 | 28.21 | 613,716 | +0.71(+2.58%) |
Feb 01, 2021 | 27.22 | 27.59 | 26.93 | 27.50 | 600,840 | +0.27(+0.99%) |
Jan 29, 2021 | 28.03 | 28.42 | 27.15 | 27.23 | 937,500 | -1.33(-4.66%) |
Jan 28, 2021 | 29.14 | 29.34 | 28.39 | 28.56 | 1,014,401 | -0.14(-0.49%) |
Jan 27, 2021 | 28.96 | 29.62 | 27.59 | 28.70 | 950,169 | -1.13(-3.79%) |
Jan 26, 2021 | 30.50 | 31.01 | 29.66 | 29.83 | 605,784 | -0.58(-1.91%) |
Jan 25, 2021 | 29.64 | 30.42 | 29.50 | 30.41 | 716,917 | +0.51(+1.71%) |
Jan 22, 2021 | 29.19 | 30.00 | 28.85 | 29.90 | 556,400 | +0.21(+0.71%) |
Jan 21, 2021 | 29.76 | 30.38 | 29.44 | 29.69 | 705,449 | +0.10(+0.34%) |
Jan 20, 2021 | 28.75 | 29.68 | 28.70 | 29.59 | 705,688 | +0.86(+2.99%) |
Jan 19, 2021 | 29.06 | 29.30 | 28.35 | 28.73 | 755,093 | -0.11(-0.38%) |
Jan 15, 2021 | 29.28 | 29.61 | 28.61 | 28.84 | 1,022,300 | -0.70(-2.37%) |
Jan 14, 2021 | 29.66 | 30.17 | 29.45 | 29.54 | 580,685 | +0.04(+0.14%) |
Jan 13, 2021 | 30.01 | 30.36 | 29.17 | 29.50 | 643,136 | -0.64(-2.12%) |
Jan 12, 2021 | 29.90 | 30.62 | 29.90 | 30.14 | 1,061,227 | +0.56(+1.89%) |
Jan 11, 2021 | 29.71 | 30.29 | 29.43 | 29.58 | 881,889 | +0.07(+0.24%) |
Jan 08, 2021 | 30.16 | 30.36 | 28.73 | 29.51 | 1,482,900 | -0.75(-2.48%) |
Jan 07, 2021 | 29.89 | 30.53 | 29.80 | 30.26 | 1,192,745 | +0.58(+1.95%) |
Jan 06, 2021 | 30.05 | 30.58 | 29.52 | 29.68 | 1,179,542 | -0.40(-1.33%) |
Jan 05, 2021 | 30.21 | 30.96 | 29.52 | 30.08 | 692,057 | -0.17(-0.56%) |