Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 36.32 | 36.98 | 35.23 | 36.30 | 1,561,694 | -0.16(-0.45%) |
Mar 30, 2021 | 36.98 | 37.41 | 36.01 | 36.46 | 1,193,242 | -0.51(-1.37%) |
Mar 29, 2021 | 37.26 | 38.88 | 36.65 | 36.97 | 1,916,339 | -0.14(-0.39%) |
Mar 26, 2021 | 37.51 | 38.19 | 36.11 | 37.11 | 2,417,880 | +2.39(+6.88%) |
Mar 25, 2021 | 33.49 | 34.84 | 32.65 | 34.72 | 1,461,460 | +0.39(+1.14%) |
Mar 24, 2021 | 34.27 | 35.30 | 34.10 | 34.33 | 1,619,613 | +0.76(+2.25%) |
Mar 23, 2021 | 35.59 | 35.85 | 33.13 | 33.58 | 2,156,469 | -2.53(-7.02%) |
Mar 22, 2021 | 38.12 | 38.18 | 35.52 | 36.11 | 2,245,254 | -1.95(-5.12%) |
Mar 19, 2021 | 37.14 | 39.30 | 36.47 | 38.06 | 3,128,935 | +0.81(+2.18%) |
Mar 18, 2021 | 38.17 | 40.41 | 37.07 | 37.25 | 4,779,258 | +0.94(+2.58%) |
Mar 17, 2021 | 34.40 | 36.31 | 33.92 | 36.31 | 2,696,170 | +2.39(+7.05%) |
Mar 16, 2021 | 32.51 | 34.52 | 32.27 | 33.92 | 2,758,913 | +1.77(+5.50%) |
Mar 15, 2021 | 31.94 | 32.16 | 31.32 | 32.15 | 1,216,474 | +0.32(+0.99%) |
Mar 12, 2021 | 31.74 | 32.34 | 31.45 | 31.84 | 1,055,704 | +0.01(+0.03%) |
Mar 11, 2021 | 32.18 | 32.70 | 31.48 | 31.83 | 974,720 | +0.01(+0.03%) |
Mar 10, 2021 | 30.78 | 32.12 | 30.49 | 31.82 | 1,072,635 | +1.15(+3.74%) |
Mar 09, 2021 | 30.30 | 31.11 | 29.79 | 30.67 | 1,059,171 | +0.72(+2.39%) |
Mar 08, 2021 | 30.12 | 30.73 | 29.87 | 29.95 | 1,191,309 | +0.18(+0.61%) |
Mar 05, 2021 | 29.04 | 29.89 | 28.07 | 29.77 | 1,371,380 | +1.38(+4.85%) |
Mar 04, 2021 | 29.59 | 29.96 | 27.59 | 28.39 | 1,763,514 | -1.24(-4.19%) |
Mar 03, 2021 | 30.27 | 30.48 | 29.64 | 29.64 | 1,022,382 | -0.68(-2.24%) |
Mar 02, 2021 | 30.31 | 30.59 | 29.94 | 30.32 | 1,676,283 | -0.14(-0.47%) |
Mar 01, 2021 | 30.23 | 31.47 | 30.12 | 30.46 | 1,806,311 | +1.07(+3.64%) |
Feb 26, 2021 | 29.46 | 29.94 | 28.79 | 29.39 | 1,815,417 | -0.36(-1.21%) |
Feb 25, 2021 | 31.35 | 31.72 | 29.66 | 29.75 | 1,811,445 | -1.59(-5.06%) |
Feb 24, 2021 | 29.71 | 31.36 | 29.71 | 31.34 | 1,707,166 | +1.68(+5.67%) |
Feb 23, 2021 | 29.49 | 29.82 | 28.51 | 29.65 | 1,465,832 | -0.34(-1.14%) |
Feb 22, 2021 | 29.98 | 30.72 | 29.31 | 30.00 | 3,290,216 | +1.52(+5.34%) |
Feb 19, 2021 | 26.94 | 28.49 | 26.94 | 28.48 | 1,304,607 | +1.80(+6.77%) |
Feb 18, 2021 | 27.09 | 27.55 | 26.62 | 26.67 | 950,920 | -0.74(-2.70%) |
Feb 17, 2021 | 27.75 | 27.97 | 27.09 | 27.41 | 968,422 | -0.71(-2.53%) |
Feb 16, 2021 | 27.56 | 28.14 | 27.52 | 28.13 | 917,652 | +0.86(+3.17%) |
Feb 12, 2021 | 27.40 | 27.99 | 27.08 | 27.26 | 1,105,526 | -0.21(-0.76%) |
Feb 11, 2021 | 26.79 | 27.51 | 26.62 | 27.47 | 1,185,000 | +0.62(+2.30%) |
Feb 10, 2021 | 26.95 | 27.21 | 26.33 | 26.85 | 1,081,372 | +0.04(+0.14%) |
Feb 09, 2021 | 26.44 | 26.91 | 25.93 | 26.81 | 1,093,821 | +0.18(+0.68%) |
Feb 08, 2021 | 26.26 | 26.75 | 26.10 | 26.63 | 1,026,834 | +0.74(+2.86%) |
Feb 05, 2021 | 26.13 | 26.78 | 25.71 | 25.89 | 1,143,847 | -0.09(-0.37%) |
Feb 04, 2021 | 25.69 | 26.00 | 25.41 | 25.99 | 971,960 | +0.32(+1.26%) |
Feb 03, 2021 | 25.50 | 26.17 | 25.20 | 25.67 | 1,455,795 | +0.36(+1.43%) |
Feb 02, 2021 | 25.22 | 25.64 | 24.42 | 25.30 | 1,575,381 | +0.38(+1.52%) |
Feb 01, 2021 | 23.83 | 24.96 | 23.61 | 24.92 | 2,348,123 | +2.21(+9.74%) |
Jan 29, 2021 | 24.32 | 25.61 | 22.69 | 22.71 | 3,567,142 | -1.02(-4.28%) |
Jan 28, 2021 | 23.05 | 23.87 | 22.46 | 23.73 | 1,650,922 | +1.07(+4.74%) |
Jan 27, 2021 | 22.69 | 23.22 | 21.62 | 22.65 | 2,003,263 | -0.83(-3.52%) |
Jan 26, 2021 | 24.55 | 24.59 | 23.39 | 23.48 | 1,306,177 | -0.60(-2.49%) |
Jan 25, 2021 | 24.42 | 24.60 | 23.35 | 24.08 | 1,552,932 | -0.55(-2.24%) |
Jan 22, 2021 | 24.21 | 24.67 | 23.63 | 24.63 | 1,182,379 | -0.18(-0.73%) |
Jan 21, 2021 | 25.37 | 25.48 | 24.74 | 24.81 | 1,197,693 | -0.29(-1.17%) |
Jan 20, 2021 | 25.52 | 25.79 | 24.91 | 25.10 | 1,126,809 | -0.19(-0.75%) |
Jan 19, 2021 | 25.17 | 25.34 | 24.75 | 25.29 | 1,440,167 | +0.54(+2.19%) |
Jan 15, 2021 | 25.32 | 25.43 | 24.66 | 24.75 | 855,596 | -0.98(-3.80%) |
Jan 14, 2021 | 26.24 | 26.42 | 25.65 | 25.73 | 944,059 | -0.21(-0.81%) |
Jan 13, 2021 | 26.65 | 26.76 | 25.67 | 25.94 | 1,137,598 | -0.72(-2.71%) |
Jan 12, 2021 | 25.90 | 26.73 | 25.75 | 26.66 | 1,303,547 | +0.98(+3.81%) |
Jan 11, 2021 | 24.73 | 25.86 | 24.54 | 25.68 | 1,138,335 | +0.56(+2.23%) |
Jan 08, 2021 | 25.78 | 25.95 | 24.80 | 25.12 | 1,437,363 | -0.67(-2.61%) |
Jan 07, 2021 | 26.39 | 26.88 | 25.55 | 25.80 | 1,629,599 | -0.16(-0.62%) |
Jan 06, 2021 | 24.51 | 26.43 | 24.51 | 25.96 | 2,832,545 | +1.82(+7.56%) |
Jan 05, 2021 | 23.05 | 24.18 | 23.05 | 24.14 | 1,286,079 | +1.07(+4.65%) |