Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 37.34 | 37.93 | 37.10 | 37.19 | 889,182 | -0.27(-0.72%) |
Mar 30, 2021 | 36.32 | 37.68 | 36.20 | 37.46 | 906,585 | +1.04(+2.86%) |
Mar 29, 2021 | 37.69 | 38.73 | 36.33 | 36.42 | 1,314,023 | -2.03(-5.28%) |
Mar 26, 2021 | 38.58 | 39.14 | 37.34 | 38.45 | 1,297,100 | +0.60(+1.59%) |
Mar 25, 2021 | 35.37 | 38.32 | 35.13 | 37.85 | 1,249,273 | +1.93(+5.37%) |
Mar 24, 2021 | 37.13 | 38.06 | 35.89 | 35.92 | 982,605 | -0.80(-2.18%) |
Mar 23, 2021 | 38.81 | 39.14 | 36.34 | 36.72 | 1,105,044 | -2.50(-6.37%) |
Mar 22, 2021 | 41.04 | 41.04 | 39.12 | 39.22 | 1,079,395 | -1.74(-4.25%) |
Mar 19, 2021 | 39.37 | 41.46 | 39.09 | 40.96 | 1,514,000 | +1.15(+2.89%) |
Mar 18, 2021 | 41.39 | 41.95 | 39.40 | 39.81 | 1,485,931 | -1.69(-4.07%) |
Mar 17, 2021 | 40.54 | 41.50 | 39.93 | 41.50 | 986,485 | +0.90(+2.22%) |
Mar 16, 2021 | 40.29 | 40.84 | 39.70 | 40.60 | 854,440 | +0.15(+0.37%) |
Mar 15, 2021 | 39.94 | 41.50 | 39.48 | 40.45 | 1,369,063 | +0.54(+1.35%) |
Mar 12, 2021 | 38.02 | 40.17 | 37.88 | 39.91 | 1,374,700 | +2.37(+6.31%) |
Mar 11, 2021 | 37.08 | 37.94 | 36.79 | 37.54 | 1,182,276 | +0.35(+0.94%) |
Mar 10, 2021 | 37.90 | 40.74 | 36.95 | 37.19 | 1,339,444 | -0.03(-0.08%) |
Mar 09, 2021 | 38.96 | 39.33 | 36.80 | 37.22 | 1,619,179 | -1.71(-4.39%) |
Mar 08, 2021 | 37.51 | 39.43 | 36.95 | 38.93 | 1,728,755 | +1.42(+3.79%) |
Mar 05, 2021 | 35.16 | 38.03 | 34.96 | 37.51 | 2,339,900 | +2.28(+6.47%) |
Mar 04, 2021 | 35.31 | 36.28 | 34.50 | 35.23 | 2,095,757 | -0.58(-1.62%) |
Mar 03, 2021 | 32.52 | 36.09 | 32.52 | 35.81 | 2,295,927 | +2.04(+6.04%) |
Mar 02, 2021 | 33.84 | 35.08 | 33.46 | 33.77 | 2,455,962 | -0.37(-1.08%) |
Mar 01, 2021 | 35.03 | 35.03 | 33.95 | 34.14 | 2,379,093 | +0.24(+0.71%) |
Feb 26, 2021 | 34.78 | 35.39 | 33.34 | 33.90 | 2,021,300 | -0.64(-1.85%) |
Feb 25, 2021 | 34.48 | 35.55 | 33.48 | 34.54 | 2,606,041 | -0.11(-0.32%) |
Feb 24, 2021 | 32.65 | 34.86 | 32.49 | 34.65 | 2,115,419 | +2.20(+6.78%) |
Feb 23, 2021 | 31.24 | 32.92 | 30.95 | 32.45 | 1,272,406 | +1.01(+3.21%) |
Feb 22, 2021 | 30.26 | 32.72 | 30.26 | 31.44 | 1,514,772 | +1.18(+3.88%) |
Feb 19, 2021 | 29.89 | 30.42 | 29.15 | 30.27 | 1,257,700 | +0.39(+1.29%) |
Feb 18, 2021 | 29.78 | 30.35 | 28.61 | 29.88 | 1,186,861 | -0.39(-1.29%) |
Feb 17, 2021 | 31.33 | 31.33 | 29.96 | 30.27 | 1,138,197 | -1.04(-3.32%) |
Feb 16, 2021 | 31.58 | 31.92 | 30.68 | 31.31 | 1,784,474 | +0.30(+0.97%) |
Feb 12, 2021 | 30.78 | 31.30 | 30.68 | 31.01 | 902,000 | -0.21(-0.67%) |
Feb 11, 2021 | 30.34 | 31.85 | 30.21 | 31.22 | 1,344,265 | +0.82(+2.70%) |
Feb 10, 2021 | 31.02 | 31.08 | 29.10 | 30.40 | 1,445,933 | +0.89(+3.02%) |
Feb 09, 2021 | 29.78 | 30.04 | 29.26 | 29.51 | 1,109,825 | -0.22(-0.74%) |
Feb 08, 2021 | 29.29 | 29.85 | 29.02 | 29.73 | 1,229,053 | +0.78(+2.69%) |
Feb 05, 2021 | 29.48 | 29.70 | 28.74 | 28.95 | 1,424,200 | -0.20(-0.69%) |
Feb 04, 2021 | 28.46 | 29.73 | 28.24 | 29.15 | 1,359,391 | +1.02(+3.63%) |
Feb 03, 2021 | 27.30 | 28.23 | 27.28 | 28.13 | 855,790 | +0.90(+3.31%) |
Feb 02, 2021 | 27.48 | 27.92 | 26.95 | 27.23 | 1,191,157 | +0.10(+0.37%) |
Feb 01, 2021 | 27.63 | 27.63 | 26.45 | 27.13 | 1,325,757 | -0.30(-1.09%) |
Jan 29, 2021 | 28.18 | 28.68 | 26.90 | 27.43 | 1,842,900 | -0.95(-3.35%) |
Jan 28, 2021 | 28.73 | 30.15 | 28.16 | 28.38 | 2,611,339 | -0.06(-0.21%) |
Jan 27, 2021 | 26.99 | 28.59 | 26.30 | 28.44 | 2,990,935 | +1.03(+3.76%) |
Jan 26, 2021 | 27.91 | 28.06 | 26.57 | 27.41 | 1,655,033 | -0.59(-2.11%) |
Jan 25, 2021 | 26.70 | 29.33 | 26.60 | 28.00 | 2,153,450 | +1.24(+4.63%) |
Jan 22, 2021 | 26.56 | 26.95 | 26.04 | 26.76 | 2,220,800 | +0.20(+0.75%) |
Jan 21, 2021 | 27.24 | 27.78 | 26.54 | 26.56 | 1,492,957 | -0.61(-2.25%) |
Jan 20, 2021 | 27.08 | 28.00 | 26.98 | 27.17 | 1,204,111 | -0.12(-0.44%) |
Jan 19, 2021 | 28.41 | 28.50 | 26.99 | 27.29 | 1,530,207 | -0.84(-2.99%) |
Jan 15, 2021 | 27.52 | 28.36 | 26.96 | 28.13 | 1,606,300 | +0.29(+1.04%) |
Jan 14, 2021 | 27.99 | 28.88 | 27.77 | 27.84 | 2,770,064 | -0.90(-3.13%) |
Jan 13, 2021 | 27.90 | 30.48 | 27.90 | 28.74 | 4,854,271 | -1.57(-5.18%) |
Jan 12, 2021 | 28.78 | 30.42 | 28.54 | 30.31 | 2,725,769 | +1.66(+5.79%) |
Jan 11, 2021 | 26.21 | 28.66 | 26.21 | 28.65 | 2,081,154 | +1.95(+7.32%) |
Jan 08, 2021 | 26.10 | 27.07 | 25.87 | 26.70 | 1,671,000 | +0.73(+2.79%) |
Jan 07, 2021 | 28.03 | 28.15 | 25.93 | 25.97 | 3,026,030 | -1.94(-6.95%) |
Jan 06, 2021 | 25.78 | 27.95 | 25.78 | 27.91 | 2,662,454 | +2.35(+9.19%) |
Jan 05, 2021 | 24.74 | 25.77 | 24.61 | 25.56 | 1,819,437 | +1.01(+4.11%) |