Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 31.59 | 31.78 | 31.57 | 31.65 | 5,901,374 | +0.12(+0.38%) |
Mar 30, 2021 | 31.49 | 31.60 | 31.37 | 31.53 | 3,391,548 | -0.13(-0.41%) |
Mar 29, 2021 | 31.60 | 31.73 | 31.38 | 31.66 | 3,144,680 | -0.06(-0.18%) |
Mar 26, 2021 | 31.61 | 31.73 | 31.35 | 31.71 | 4,170,888 | +0.31(+0.98%) |
Mar 25, 2021 | 31.31 | 31.47 | 31.09 | 31.41 | 3,911,775 | -0.07(-0.21%) |
Mar 24, 2021 | 31.61 | 31.83 | 31.46 | 31.47 | 4,246,635 | +0.00(+0.00%) |
Mar 23, 2021 | 31.67 | 31.79 | 31.44 | 31.47 | 7,556,402 | -0.35(-1.11%) |
Mar 22, 2021 | 32.01 | 32.07 | 31.79 | 31.83 | 5,595,803 | -0.15(-0.47%) |
Mar 19, 2021 | 31.93 | 32.10 | 31.71 | 31.97 | 4,695,047 | +0.01(+0.03%) |
Mar 18, 2021 | 32.30 | 32.44 | 31.92 | 31.97 | 6,233,605 | -0.51(-1.57%) |
Mar 17, 2021 | 32.04 | 32.56 | 31.99 | 32.48 | 3,998,765 | +0.27(+0.84%) |
Mar 16, 2021 | 32.25 | 32.31 | 32.08 | 32.21 | 2,980,831 | -0.05(-0.14%) |
Mar 15, 2021 | 32.10 | 32.26 | 31.86 | 32.25 | 3,991,099 | +0.20(+0.64%) |
Mar 12, 2021 | 31.70 | 32.06 | 31.69 | 32.05 | 2,028,316 | +0.18(+0.55%) |
Mar 11, 2021 | 31.57 | 31.91 | 31.57 | 31.87 | 3,614,400 | +0.51(+1.63%) |
Mar 10, 2021 | 31.34 | 31.49 | 31.14 | 31.36 | 3,781,198 | +0.22(+0.72%) |
Mar 09, 2021 | 31.23 | 31.37 | 31.13 | 31.14 | 4,069,094 | +0.27(+0.87%) |
Mar 08, 2021 | 30.78 | 31.17 | 30.71 | 30.87 | 5,128,162 | +0.10(+0.33%) |
Mar 05, 2021 | 30.60 | 30.84 | 30.10 | 30.77 | 11,396,570 | +0.44(+1.44%) |
Mar 04, 2021 | 30.67 | 30.82 | 29.97 | 30.33 | 8,775,110 | -0.33(-1.06%) |
Mar 03, 2021 | 30.84 | 30.90 | 30.54 | 30.65 | 8,615,622 | -0.24(-0.78%) |
Mar 02, 2021 | 30.63 | 30.97 | 30.61 | 30.90 | 3,632,411 | +0.33(+1.06%) |
Mar 01, 2021 | 30.38 | 30.68 | 30.35 | 30.57 | 4,124,048 | +0.67(+2.24%) |
Feb 26, 2021 | 30.51 | 30.51 | 29.87 | 29.90 | 5,506,674 | -0.64(-2.10%) |
Feb 25, 2021 | 31.24 | 31.36 | 30.46 | 30.54 | 3,266,210 | -0.66(-2.12%) |
Feb 24, 2021 | 30.67 | 31.30 | 30.59 | 31.20 | 13,348,654 | +0.47(+1.54%) |
Feb 23, 2021 | 30.65 | 30.86 | 30.08 | 30.73 | 4,137,151 | -0.06(-0.18%) |
Feb 22, 2021 | 30.62 | 30.91 | 30.53 | 30.78 | 2,249,780 | +0.07(+0.24%) |
Feb 19, 2021 | 30.52 | 30.74 | 30.49 | 30.71 | 2,015,190 | +0.32(+1.04%) |
Feb 18, 2021 | 30.33 | 30.45 | 30.15 | 30.39 | 2,397,997 | -0.08(-0.27%) |
Feb 17, 2021 | 30.45 | 30.51 | 30.18 | 30.48 | 3,089,340 | -0.22(-0.73%) |
Feb 16, 2021 | 30.68 | 30.85 | 30.59 | 30.70 | 2,066,533 | +0.14(+0.46%) |
Feb 12, 2021 | 30.34 | 30.59 | 30.30 | 30.56 | 1,923,312 | +0.08(+0.27%) |
Feb 11, 2021 | 30.65 | 30.66 | 30.32 | 30.48 | 2,605,497 | +0.03(+0.09%) |
Feb 10, 2021 | 30.51 | 30.62 | 30.21 | 30.45 | 1,806,700 | +0.07(+0.24%) |
Feb 09, 2021 | 30.17 | 30.39 | 30.09 | 30.38 | 1,796,628 | +0.20(+0.68%) |
Feb 08, 2021 | 29.93 | 30.17 | 29.93 | 30.17 | 1,598,881 | +0.39(+1.31%) |
Feb 05, 2021 | 29.66 | 29.81 | 29.62 | 29.78 | 1,309,750 | +0.30(+1.01%) |
Feb 04, 2021 | 29.44 | 29.54 | 29.31 | 29.48 | 1,599,993 | +0.11(+0.38%) |
Feb 03, 2021 | 29.35 | 29.47 | 29.15 | 29.37 | 2,055,312 | +0.10(+0.35%) |
Feb 02, 2021 | 29.00 | 29.33 | 28.91 | 29.27 | 1,815,518 | +0.51(+1.78%) |
Feb 01, 2021 | 28.74 | 28.87 | 28.55 | 28.76 | 3,532,165 | +0.32(+1.11%) |
Jan 29, 2021 | 28.74 | 28.93 | 28.31 | 28.44 | 4,890,853 | -0.50(-1.73%) |
Jan 28, 2021 | 28.65 | 29.07 | 28.60 | 28.94 | 3,667,837 | +0.33(+1.17%) |
Jan 27, 2021 | 29.02 | 29.04 | 28.53 | 28.61 | 3,597,023 | -0.78(-2.66%) |
Jan 26, 2021 | 29.72 | 29.72 | 29.33 | 29.39 | 3,192,778 | -0.10(-0.35%) |
Jan 25, 2021 | 29.42 | 29.57 | 29.12 | 29.49 | 2,413,958 | +0.08(+0.28%) |
Jan 22, 2021 | 29.50 | 29.57 | 29.33 | 29.41 | 5,411,246 | -0.39(-1.31%) |
Jan 21, 2021 | 29.99 | 30.04 | 29.69 | 29.80 | 1,403,930 | -0.12(-0.40%) |
Jan 20, 2021 | 29.79 | 29.93 | 29.73 | 29.92 | 1,603,085 | +0.27(+0.91%) |
Jan 19, 2021 | 29.69 | 29.79 | 29.53 | 29.65 | 1,632,725 | +0.07(+0.22%) |
Jan 15, 2021 | 29.69 | 29.73 | 29.37 | 29.59 | 1,501,898 | -0.32(-1.06%) |
Jan 14, 2021 | 29.80 | 30.02 | 29.75 | 29.90 | 2,628,134 | +0.20(+0.69%) |
Jan 13, 2021 | 29.67 | 29.80 | 29.54 | 29.70 | 3,063,254 | -0.05(-0.16%) |
Jan 12, 2021 | 29.54 | 29.78 | 29.46 | 29.74 | 2,070,750 | +0.20(+0.69%) |
Jan 11, 2021 | 29.45 | 29.65 | 29.38 | 29.54 | 1,683,225 | -0.31(-1.03%) |
Jan 08, 2021 | 29.97 | 29.99 | 29.59 | 29.85 | 2,432,516 | -0.04(-0.12%) |
Jan 07, 2021 | 29.52 | 29.92 | 29.52 | 29.88 | 2,768,672 | +0.32(+1.07%) |
Jan 06, 2021 | 29.20 | 29.70 | 29.20 | 29.57 | 10,108,824 | +0.27(+0.92%) |
Jan 05, 2021 | 28.81 | 29.30 | 28.80 | 29.30 | 6,306,574 | +0.54(+1.87%) |