Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 32.66 | 33.63 | 32.63 | 33.11 | 1,960,713 | +0.48(+1.47%) |
Mar 30, 2021 | 32.85 | 32.89 | 32.51 | 32.63 | 911,614 | -0.25(-0.76%) |
Mar 29, 2021 | 32.82 | 33.12 | 32.63 | 32.88 | 1,416,823 | -0.01(-0.03%) |
Mar 26, 2021 | 32.65 | 32.99 | 32.36 | 32.89 | 1,218,714 | +0.27(+0.83%) |
Mar 25, 2021 | 32.52 | 32.76 | 32.04 | 32.62 | 1,338,322 | +0.10(+0.30%) |
Mar 24, 2021 | 32.45 | 32.75 | 32.19 | 32.52 | 1,275,356 | -0.14(-0.44%) |
Mar 23, 2021 | 33.01 | 33.33 | 32.60 | 32.66 | 1,559,206 | -0.39(-1.19%) |
Mar 22, 2021 | 32.68 | 33.17 | 32.26 | 33.06 | 2,215,006 | +0.57(+1.75%) |
Mar 19, 2021 | 31.78 | 32.71 | 31.12 | 32.49 | 7,745,628 | +0.74(+2.33%) |
Mar 18, 2021 | 31.29 | 32.09 | 30.97 | 31.75 | 1,510,221 | +0.33(+1.04%) |
Mar 17, 2021 | 31.63 | 31.82 | 31.34 | 31.42 | 1,340,165 | -0.30(-0.94%) |
Mar 16, 2021 | 32.13 | 32.37 | 31.58 | 31.72 | 1,226,655 | -0.62(-1.90%) |
Mar 15, 2021 | 31.77 | 32.50 | 31.33 | 32.34 | 1,255,013 | +0.56(+1.76%) |
Mar 12, 2021 | 31.93 | 32.15 | 31.38 | 31.78 | 1,114,954 | -0.20(-0.63%) |
Mar 11, 2021 | 32.32 | 32.57 | 31.95 | 31.98 | 1,038,014 | -0.02(-0.06%) |
Mar 10, 2021 | 31.78 | 32.29 | 31.72 | 32.00 | 952,111 | +0.34(+1.06%) |
Mar 09, 2021 | 31.70 | 32.31 | 31.50 | 31.66 | 1,450,960 | +0.41(+1.32%) |
Mar 08, 2021 | 31.76 | 32.00 | 31.23 | 31.25 | 1,139,568 | -0.43(-1.37%) |
Mar 05, 2021 | 30.93 | 31.78 | 30.24 | 31.68 | 1,215,699 | +1.00(+3.26%) |
Mar 04, 2021 | 31.21 | 31.53 | 30.37 | 30.68 | 1,220,743 | -0.54(-1.73%) |
Mar 03, 2021 | 32.22 | 32.22 | 31.21 | 31.22 | 1,395,243 | -1.00(-3.10%) |
Mar 02, 2021 | 32.79 | 32.86 | 32.14 | 32.22 | 1,187,758 | -0.55(-1.67%) |
Mar 01, 2021 | 31.99 | 33.12 | 31.99 | 32.77 | 1,424,984 | +0.87(+2.71%) |
Feb 26, 2021 | 32.74 | 32.88 | 31.87 | 31.90 | 2,123,445 | -0.80(-2.44%) |
Feb 25, 2021 | 33.95 | 34.39 | 32.57 | 32.70 | 1,531,404 | -1.40(-4.12%) |
Feb 24, 2021 | 33.99 | 34.52 | 33.48 | 34.11 | 1,407,610 | +0.07(+0.20%) |
Feb 23, 2021 | 33.66 | 34.18 | 33.28 | 34.04 | 1,269,335 | +0.30(+0.88%) |
Feb 22, 2021 | 34.34 | 34.40 | 33.67 | 33.74 | 1,806,366 | -0.70(-2.04%) |
Feb 19, 2021 | 35.28 | 35.28 | 34.40 | 34.44 | 1,869,763 | -0.72(-2.05%) |
Feb 18, 2021 | 35.01 | 35.51 | 34.93 | 35.16 | 1,031,164 | -0.04(-0.11%) |
Feb 17, 2021 | 35.26 | 35.36 | 34.68 | 35.20 | 1,065,272 | -0.23(-0.65%) |
Feb 16, 2021 | 36.15 | 36.18 | 35.42 | 35.43 | 1,439,095 | -0.72(-2.00%) |
Feb 12, 2021 | 35.95 | 36.22 | 35.74 | 36.16 | 945,486 | -0.06(-0.16%) |
Feb 11, 2021 | 36.61 | 36.86 | 36.02 | 36.21 | 1,329,180 | -0.27(-0.74%) |
Feb 10, 2021 | 36.65 | 36.78 | 36.15 | 36.48 | 1,407,835 | +0.01(+0.03%) |
Feb 09, 2021 | 35.98 | 36.53 | 35.71 | 36.47 | 1,333,321 | +0.74(+2.07%) |
Feb 08, 2021 | 36.26 | 36.42 | 35.43 | 35.73 | 1,364,867 | -0.31(-0.85%) |
Feb 05, 2021 | 35.95 | 36.09 | 35.68 | 36.04 | 1,924,322 | +0.36(+1.00%) |
Feb 04, 2021 | 35.19 | 35.79 | 35.11 | 35.68 | 1,404,284 | +0.55(+1.56%) |
Feb 03, 2021 | 35.50 | 35.96 | 34.72 | 35.14 | 1,554,860 | -0.37(-1.05%) |
Feb 02, 2021 | 34.96 | 35.85 | 34.86 | 35.51 | 1,528,372 | +0.75(+2.15%) |
Feb 01, 2021 | 35.12 | 35.27 | 34.45 | 34.76 | 2,298,343 | +0.19(+0.56%) |
Jan 29, 2021 | 34.44 | 35.04 | 34.30 | 34.57 | 2,818,499 | +0.04(+0.11%) |
Jan 28, 2021 | 33.88 | 34.94 | 33.26 | 34.53 | 1,978,786 | +0.99(+2.95%) |
Jan 27, 2021 | 34.95 | 35.21 | 32.72 | 33.54 | 3,810,844 | -2.01(-5.64%) |
Jan 26, 2021 | 35.74 | 35.86 | 34.25 | 35.55 | 2,211,543 | -0.11(-0.30%) |
Jan 25, 2021 | 35.45 | 35.69 | 34.92 | 35.66 | 1,536,652 | +0.12(+0.35%) |
Jan 22, 2021 | 35.71 | 35.78 | 34.80 | 35.53 | 1,672,907 | -0.17(-0.48%) |
Jan 21, 2021 | 36.10 | 36.34 | 35.56 | 35.70 | 1,210,085 | -0.54(-1.48%) |
Jan 20, 2021 | 35.51 | 36.43 | 35.15 | 36.24 | 1,349,552 | +0.86(+2.44%) |
Jan 19, 2021 | 35.96 | 36.14 | 35.00 | 35.38 | 1,741,594 | -0.36(-1.02%) |
Jan 15, 2021 | 35.96 | 36.47 | 35.53 | 35.74 | 2,243,359 | -0.22(-0.61%) |
Jan 14, 2021 | 38.19 | 38.19 | 35.88 | 35.96 | 1,814,189 | -2.29(-6.00%) |
Jan 13, 2021 | 40.15 | 40.15 | 38.21 | 38.26 | 1,279,729 | -1.58(-3.97%) |
Jan 12, 2021 | 39.35 | 40.08 | 39.25 | 39.84 | 1,022,596 | +0.58(+1.47%) |
Jan 11, 2021 | 38.87 | 39.57 | 38.87 | 39.26 | 830,411 | +0.11(+0.27%) |
Jan 08, 2021 | 38.65 | 39.22 | 38.53 | 39.16 | 1,229,362 | +0.60(+1.57%) |
Jan 07, 2021 | 38.05 | 38.64 | 37.81 | 38.55 | 1,289,974 | +0.63(+1.67%) |
Jan 06, 2021 | 37.03 | 38.24 | 36.73 | 37.92 | 1,436,302 | +0.61(+1.65%) |
Jan 05, 2021 | 36.54 | 37.37 | 36.49 | 37.31 | 1,408,926 | +0.60(+1.65%) |