Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 32.50 | 34.33 | 32.50 | 33.93 | 1,315,103 | +1.42(+4.37%) |
Mar 30, 2021 | 31.76 | 32.91 | 31.49 | 32.51 | 364,836 | +0.49(+1.53%) |
Mar 29, 2021 | 31.90 | 32.90 | 31.68 | 32.02 | 460,695 | -0.13(-0.40%) |
Mar 26, 2021 | 32.07 | 33.04 | 31.15 | 32.15 | 400,800 | +0.35(+1.10%) |
Mar 25, 2021 | 30.50 | 32.07 | 30.26 | 31.80 | 477,421 | +1.00(+3.25%) |
Mar 24, 2021 | 32.70 | 32.70 | 30.68 | 30.80 | 475,845 | -1.74(-5.35%) |
Mar 23, 2021 | 34.93 | 34.93 | 32.37 | 32.54 | 461,673 | -2.47(-7.06%) |
Mar 22, 2021 | 35.87 | 36.37 | 34.80 | 35.01 | 386,744 | -0.93(-2.59%) |
Mar 19, 2021 | 34.92 | 35.98 | 34.29 | 35.94 | 1,143,000 | +0.90(+2.57%) |
Mar 18, 2021 | 35.07 | 35.92 | 34.64 | 35.04 | 501,478 | -0.32(-0.90%) |
Mar 17, 2021 | 34.52 | 35.64 | 34.06 | 35.36 | 396,419 | +0.33(+0.94%) |
Mar 16, 2021 | 36.61 | 36.61 | 34.27 | 35.03 | 332,304 | -0.65(-1.82%) |
Mar 15, 2021 | 36.61 | 36.61 | 35.38 | 35.68 | 247,255 | -0.86(-2.35%) |
Mar 12, 2021 | 36.69 | 36.85 | 35.66 | 36.54 | 282,600 | -0.44(-1.19%) |
Mar 11, 2021 | 35.91 | 37.19 | 35.44 | 36.98 | 688,766 | +1.65(+4.67%) |
Mar 10, 2021 | 35.35 | 36.25 | 34.83 | 35.33 | 395,161 | +0.24(+0.68%) |
Mar 09, 2021 | 33.96 | 35.39 | 33.20 | 35.09 | 546,353 | +1.77(+5.31%) |
Mar 08, 2021 | 34.72 | 35.02 | 33.10 | 33.32 | 458,445 | -1.35(-3.89%) |
Mar 05, 2021 | 33.60 | 34.80 | 32.24 | 34.67 | 778,200 | +1.40(+4.21%) |
Mar 04, 2021 | 32.95 | 33.64 | 31.58 | 33.27 | 1,071,497 | +0.32(+0.97%) |
Mar 03, 2021 | 34.55 | 35.06 | 32.94 | 32.95 | 595,315 | -1.49(-4.33%) |
Mar 02, 2021 | 34.89 | 36.05 | 34.39 | 34.44 | 393,835 | -0.53(-1.52%) |
Mar 01, 2021 | 36.33 | 36.91 | 34.77 | 34.97 | 438,323 | -0.46(-1.30%) |
Feb 26, 2021 | 33.60 | 36.05 | 33.50 | 35.43 | 875,500 | -0.25(-0.70%) |
Feb 25, 2021 | 36.10 | 37.52 | 34.28 | 35.68 | 680,116 | -2.16(-5.71%) |
Feb 24, 2021 | 37.01 | 38.14 | 36.86 | 37.84 | 424,564 | +0.95(+2.58%) |
Feb 23, 2021 | 38.75 | 38.96 | 35.26 | 36.89 | 953,159 | -2.08(-5.34%) |
Feb 22, 2021 | 39.98 | 40.01 | 38.60 | 38.97 | 843,562 | -0.54(-1.37%) |
Feb 19, 2021 | 39.00 | 40.00 | 38.72 | 39.51 | 1,039,300 | +0.49(+1.26%) |
Feb 18, 2021 | 38.83 | 39.40 | 38.05 | 39.02 | 541,781 | +0.04(+0.10%) |
Feb 17, 2021 | 38.79 | 39.28 | 37.56 | 38.98 | 523,104 | +0.00(+0.00%) |
Feb 16, 2021 | 39.27 | 39.62 | 37.98 | 38.98 | 701,820 | -0.10(-0.26%) |
Feb 12, 2021 | 38.94 | 39.59 | 38.53 | 39.08 | 857,100 | +0.03(+0.08%) |
Feb 11, 2021 | 37.99 | 39.47 | 37.85 | 39.05 | 742,255 | +1.35(+3.58%) |
Feb 10, 2021 | 37.74 | 38.00 | 36.26 | 37.70 | 406,245 | +0.17(+0.45%) |
Feb 09, 2021 | 38.20 | 38.77 | 37.23 | 37.53 | 709,398 | -0.55(-1.46%) |
Feb 08, 2021 | 36.19 | 38.09 | 35.54 | 38.09 | 863,964 | +2.33(+6.50%) |
Feb 05, 2021 | 35.04 | 35.84 | 33.93 | 35.76 | 694,900 | +0.95(+2.71%) |
Feb 04, 2021 | 34.83 | 35.25 | 33.73 | 34.81 | 610,105 | -0.09(-0.27%) |
Feb 03, 2021 | 34.00 | 35.16 | 34.00 | 34.91 | 695,457 | +0.90(+2.65%) |
Feb 02, 2021 | 33.59 | 34.23 | 33.24 | 34.01 | 484,035 | +0.94(+2.84%) |
Feb 01, 2021 | 32.20 | 33.23 | 31.95 | 33.07 | 398,088 | +0.92(+2.86%) |
Jan 29, 2021 | 32.44 | 33.64 | 31.88 | 32.15 | 793,800 | -0.06(-0.19%) |
Jan 28, 2021 | 32.41 | 32.69 | 31.40 | 32.21 | 741,488 | +0.22(+0.69%) |
Jan 27, 2021 | 33.05 | 34.20 | 31.84 | 31.99 | 1,211,531 | -2.02(-5.94%) |
Jan 26, 2021 | 34.08 | 34.64 | 33.70 | 34.01 | 561,438 | +0.09(+0.27%) |
Jan 25, 2021 | 32.97 | 34.37 | 32.93 | 33.92 | 504,817 | +0.60(+1.80%) |
Jan 22, 2021 | 32.64 | 33.58 | 32.16 | 33.32 | 488,300 | +0.63(+1.94%) |
Jan 21, 2021 | 32.34 | 33.05 | 31.76 | 32.69 | 949,726 | +0.45(+1.38%) |
Jan 20, 2021 | 33.15 | 33.39 | 31.80 | 32.24 | 676,166 | -0.95(-2.86%) |
Jan 19, 2021 | 34.42 | 34.80 | 33.16 | 33.19 | 691,509 | -0.59(-1.75%) |
Jan 15, 2021 | 34.05 | 34.44 | 33.12 | 33.78 | 549,300 | -0.36(-1.05%) |
Jan 14, 2021 | 34.17 | 34.95 | 34.00 | 34.14 | 548,593 | +0.30(+0.89%) |
Jan 13, 2021 | 33.54 | 34.40 | 33.29 | 33.84 | 694,757 | +0.36(+1.08%) |
Jan 12, 2021 | 32.39 | 33.86 | 31.96 | 33.48 | 644,716 | +1.46(+4.56%) |
Jan 11, 2021 | 32.59 | 32.70 | 31.52 | 32.02 | 690,691 | -0.93(-2.82%) |
Jan 08, 2021 | 33.10 | 33.66 | 32.12 | 32.95 | 658,200 | -0.28(-0.84%) |
Jan 07, 2021 | 32.89 | 33.56 | 32.21 | 33.23 | 561,479 | +0.37(+1.13%) |
Jan 06, 2021 | 31.70 | 33.63 | 31.70 | 32.86 | 868,069 | +1.09(+3.43%) |
Jan 05, 2021 | 31.57 | 32.58 | 31.41 | 31.77 | 769,298 | +0.08(+0.25%) |