Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 32.01 | 32.96 | 32.01 | 32.44 | 1,365,707 | +0.95(+3.02%) |
Mar 30, 2021 | 31.20 | 32.06 | 31.01 | 31.49 | 566,670 | +0.06(+0.19%) |
Mar 29, 2021 | 32.54 | 33.50 | 31.22 | 31.43 | 1,045,837 | -1.24(-3.80%) |
Mar 26, 2021 | 31.97 | 32.71 | 31.53 | 32.67 | 836,200 | +0.86(+2.70%) |
Mar 25, 2021 | 30.49 | 31.99 | 30.41 | 31.81 | 896,109 | +0.82(+2.65%) |
Mar 24, 2021 | 32.72 | 32.76 | 30.91 | 30.99 | 748,882 | -1.46(-4.50%) |
Mar 23, 2021 | 32.66 | 33.34 | 32.01 | 32.45 | 824,557 | -0.45(-1.37%) |
Mar 22, 2021 | 33.19 | 33.65 | 32.55 | 32.90 | 671,937 | -0.38(-1.14%) |
Mar 19, 2021 | 32.48 | 33.50 | 31.99 | 33.28 | 1,744,700 | +1.28(+4.00%) |
Mar 18, 2021 | 32.57 | 32.93 | 31.77 | 32.00 | 938,219 | -1.33(-3.99%) |
Mar 17, 2021 | 32.98 | 34.30 | 32.46 | 33.33 | 932,785 | -0.22(-0.66%) |
Mar 16, 2021 | 34.76 | 34.96 | 32.46 | 33.55 | 1,099,799 | -0.88(-2.56%) |
Mar 15, 2021 | 35.08 | 35.52 | 34.12 | 34.43 | 1,268,522 | -0.82(-2.33%) |
Mar 12, 2021 | 34.96 | 35.45 | 33.82 | 35.25 | 1,743,000 | -0.06(-0.17%) |
Mar 11, 2021 | 35.00 | 35.75 | 34.83 | 35.31 | 1,337,275 | +0.95(+2.76%) |
Mar 10, 2021 | 34.70 | 35.37 | 34.06 | 34.36 | 1,310,953 | +0.35(+1.03%) |
Mar 09, 2021 | 33.17 | 34.75 | 32.99 | 34.01 | 1,861,793 | +1.85(+5.75%) |
Mar 08, 2021 | 32.81 | 33.90 | 31.77 | 32.16 | 1,032,802 | -0.75(-2.28%) |
Mar 05, 2021 | 33.42 | 33.42 | 30.66 | 32.91 | 1,450,900 | -0.01(-0.03%) |
Mar 04, 2021 | 33.01 | 33.92 | 31.81 | 32.92 | 1,622,359 | -0.43(-1.29%) |
Mar 03, 2021 | 34.50 | 34.50 | 32.80 | 33.35 | 1,492,959 | -1.10(-3.19%) |
Mar 02, 2021 | 35.09 | 35.09 | 34.35 | 34.45 | 1,098,182 | -0.60(-1.71%) |
Mar 01, 2021 | 34.68 | 35.59 | 34.39 | 35.05 | 1,196,257 | +0.84(+2.46%) |
Feb 26, 2021 | 33.49 | 34.72 | 32.59 | 34.21 | 1,387,700 | +0.96(+2.89%) |
Feb 25, 2021 | 33.84 | 34.43 | 32.85 | 33.25 | 1,831,345 | -0.10(-0.30%) |
Feb 24, 2021 | 32.72 | 33.64 | 31.75 | 33.35 | 906,305 | +0.64(+1.96%) |
Feb 23, 2021 | 32.06 | 33.29 | 30.23 | 32.71 | 1,789,879 | -0.40(-1.21%) |
Feb 22, 2021 | 37.37 | 37.71 | 32.91 | 33.11 | 2,330,935 | -4.62(-12.24%) |
Feb 19, 2021 | 35.84 | 38.15 | 35.68 | 37.73 | 3,596,600 | +2.18(+6.13%) |
Feb 18, 2021 | 35.24 | 35.86 | 34.70 | 35.55 | 1,348,762 | +0.02(+0.06%) |
Feb 17, 2021 | 34.82 | 35.56 | 34.41 | 35.53 | 1,923,551 | +0.43(+1.23%) |
Feb 16, 2021 | 36.10 | 36.44 | 34.74 | 35.10 | 2,973,012 | -0.80(-2.23%) |
Feb 12, 2021 | 35.95 | 36.10 | 35.18 | 35.90 | 1,693,400 | +0.07(+0.20%) |
Feb 11, 2021 | 35.65 | 36.18 | 35.32 | 35.83 | 816,474 | +0.37(+1.04%) |
Feb 10, 2021 | 36.14 | 36.80 | 35.09 | 35.46 | 777,757 | -0.37(-1.03%) |
Feb 09, 2021 | 34.90 | 36.37 | 34.69 | 35.83 | 1,212,496 | +1.10(+3.17%) |
Feb 08, 2021 | 36.13 | 36.76 | 34.35 | 34.73 | 1,345,068 | -1.06(-2.96%) |
Feb 05, 2021 | 34.99 | 35.80 | 34.66 | 35.79 | 2,037,700 | +1.04(+2.99%) |
Feb 04, 2021 | 34.89 | 35.26 | 34.50 | 34.75 | 3,505,615 | +0.07(+0.20%) |
Feb 03, 2021 | 34.97 | 35.29 | 34.20 | 34.68 | 1,519,756 | -0.02(-0.06%) |
Feb 02, 2021 | 35.96 | 35.96 | 34.39 | 34.70 | 2,952,251 | -0.59(-1.67%) |
Feb 01, 2021 | 35.51 | 36.00 | 33.99 | 35.29 | 3,126,068 | +0.04(+0.11%) |
Jan 29, 2021 | 36.00 | 37.77 | 34.38 | 35.25 | 2,904,400 | -2.15(-5.75%) |
Jan 28, 2021 | 36.87 | 37.68 | 35.48 | 37.40 | 2,045,730 | +0.94(+2.58%) |
Jan 27, 2021 | 35.40 | 38.59 | 34.25 | 36.46 | 2,532,907 | -0.21(-0.57%) |
Jan 26, 2021 | 38.12 | 38.34 | 36.60 | 36.67 | 874,249 | -1.46(-3.83%) |
Jan 25, 2021 | 38.17 | 38.99 | 37.24 | 38.13 | 1,612,310 | +0.63(+1.68%) |
Jan 22, 2021 | 36.76 | 37.72 | 36.76 | 37.50 | 1,439,900 | +0.58(+1.57%) |
Jan 21, 2021 | 38.01 | 38.40 | 36.01 | 36.92 | 1,438,789 | -0.83(-2.20%) |
Jan 20, 2021 | 37.01 | 38.62 | 36.84 | 37.75 | 1,579,859 | +0.73(+1.97%) |
Jan 19, 2021 | 37.86 | 39.17 | 36.75 | 37.02 | 3,460,819 | +0.29(+0.79%) |
Jan 15, 2021 | 36.51 | 37.59 | 36.13 | 36.73 | 1,369,900 | -0.02(-0.05%) |
Jan 14, 2021 | 35.90 | 37.84 | 35.87 | 36.75 | 1,604,579 | +0.92(+2.57%) |
Jan 13, 2021 | 36.32 | 37.03 | 35.77 | 35.83 | 1,442,476 | -0.67(-1.84%) |
Jan 12, 2021 | 35.43 | 37.04 | 35.43 | 36.50 | 1,879,178 | +1.08(+3.05%) |
Jan 11, 2021 | 34.37 | 35.53 | 33.85 | 35.42 | 1,157,755 | +0.10(+0.28%) |
Jan 08, 2021 | 34.50 | 35.55 | 34.15 | 35.32 | 1,486,600 | +1.31(+3.85%) |
Jan 07, 2021 | 33.02 | 34.34 | 32.76 | 34.01 | 1,306,645 | +1.00(+3.03%) |
Jan 06, 2021 | 33.11 | 33.67 | 32.33 | 33.01 | 1,406,965 | -0.19(-0.57%) |
Jan 05, 2021 | 30.83 | 34.11 | 30.53 | 33.20 | 2,524,241 | -0.55(-1.63%) |