Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.25 | 35.52 | 34.97 | 35.20 | 6,443,384 | -0.25(-0.70%) |
Mar 30, 2021 | 35.99 | 36.27 | 35.36 | 35.45 | 9,303,112 | -0.44(-1.23%) |
Mar 29, 2021 | 35.17 | 36.22 | 35.08 | 35.89 | 11,255,503 | +0.66(+1.87%) |
Mar 26, 2021 | 34.63 | 35.32 | 34.22 | 35.23 | 11,324,101 | +0.73(+2.12%) |
Mar 25, 2021 | 33.92 | 34.61 | 33.47 | 34.50 | 6,152,116 | +0.85(+2.54%) |
Mar 24, 2021 | 34.18 | 34.29 | 33.63 | 33.64 | 6,322,315 | -0.61(-1.77%) |
Mar 23, 2021 | 34.81 | 34.88 | 34.21 | 34.25 | 8,707,569 | -0.55(-1.59%) |
Mar 22, 2021 | 34.36 | 34.83 | 34.29 | 34.80 | 8,223,225 | +0.36(+1.05%) |
Mar 19, 2021 | 34.29 | 34.70 | 33.98 | 34.44 | 11,324,782 | +0.18(+0.51%) |
Mar 18, 2021 | 34.26 | 34.54 | 34.12 | 34.27 | 9,168,675 | -0.12(-0.36%) |
Mar 17, 2021 | 34.18 | 34.45 | 33.85 | 34.39 | 7,279,441 | +0.30(+0.88%) |
Mar 16, 2021 | 34.00 | 34.28 | 33.85 | 34.09 | 7,379,780 | +0.18(+0.55%) |
Mar 15, 2021 | 33.55 | 34.19 | 33.51 | 33.91 | 7,864,105 | +0.37(+1.10%) |
Mar 12, 2021 | 33.91 | 33.96 | 33.27 | 33.54 | 10,189,247 | -0.32(-0.94%) |
Mar 11, 2021 | 34.33 | 34.43 | 33.79 | 33.85 | 6,748,434 | -0.56(-1.64%) |
Mar 10, 2021 | 34.51 | 34.59 | 33.92 | 34.42 | 8,348,534 | +0.33(+0.97%) |
Mar 09, 2021 | 33.84 | 34.46 | 33.45 | 34.09 | 10,030,929 | +0.40(+1.19%) |
Mar 08, 2021 | 32.95 | 33.86 | 32.95 | 33.69 | 7,775,888 | +0.71(+2.17%) |
Mar 05, 2021 | 32.73 | 33.29 | 32.51 | 32.97 | 8,681,618 | +0.56(+1.72%) |
Mar 04, 2021 | 33.12 | 33.87 | 32.01 | 32.41 | 12,950,339 | -0.67(-2.03%) |
Mar 03, 2021 | 32.31 | 33.17 | 32.26 | 33.09 | 7,502,247 | +0.57(+1.77%) |
Mar 02, 2021 | 32.38 | 32.78 | 32.14 | 32.51 | 6,217,345 | +0.20(+0.62%) |
Mar 01, 2021 | 32.04 | 32.57 | 31.85 | 32.31 | 7,111,513 | +0.62(+1.95%) |
Feb 26, 2021 | 32.45 | 32.59 | 31.68 | 31.69 | 9,057,802 | -0.78(-2.39%) |
Feb 25, 2021 | 33.04 | 33.54 | 32.41 | 32.47 | 11,986,984 | -0.29(-0.88%) |
Feb 24, 2021 | 32.24 | 32.77 | 31.94 | 32.75 | 6,695,855 | +0.42(+1.29%) |
Feb 23, 2021 | 32.58 | 32.93 | 31.77 | 32.34 | 8,082,875 | -0.10(-0.30%) |
Feb 22, 2021 | 32.54 | 32.69 | 32.28 | 32.43 | 7,771,068 | -0.22(-0.67%) |
Feb 19, 2021 | 33.53 | 33.67 | 32.39 | 32.65 | 16,472,655 | -1.29(-3.80%) |
Feb 18, 2021 | 32.34 | 34.17 | 32.11 | 33.94 | 25,846,506 | +1.69(+5.24%) |
Feb 17, 2021 | 30.84 | 32.35 | 30.68 | 32.25 | 12,216,769 | +1.45(+4.69%) |
Feb 16, 2021 | 30.81 | 31.06 | 30.62 | 30.80 | 7,284,479 | -0.03(-0.08%) |
Feb 12, 2021 | 31.13 | 31.74 | 30.74 | 30.83 | 10,127,005 | -0.13(-0.42%) |
Feb 11, 2021 | 29.82 | 31.61 | 29.53 | 30.96 | 23,394,998 | +1.44(+4.87%) |
Feb 10, 2021 | 29.53 | 29.68 | 29.37 | 29.52 | 7,054,145 | +0.16(+0.53%) |
Feb 09, 2021 | 29.54 | 29.71 | 29.13 | 29.37 | 5,365,636 | -0.17(-0.59%) |
Feb 08, 2021 | 29.55 | 29.64 | 29.28 | 29.54 | 5,826,929 | +0.10(+0.33%) |
Feb 05, 2021 | 29.03 | 29.74 | 28.88 | 29.44 | 9,276,487 | +0.77(+2.67%) |
Feb 04, 2021 | 28.83 | 29.09 | 28.62 | 28.68 | 10,502,112 | -0.08(-0.27%) |
Feb 03, 2021 | 28.98 | 28.98 | 28.55 | 28.76 | 4,965,778 | -0.13(-0.45%) |
Feb 02, 2021 | 28.96 | 30.39 | 28.51 | 28.89 | 9,867,001 | -0.08(-0.27%) |
Feb 01, 2021 | 29.15 | 29.46 | 28.94 | 28.96 | 6,449,455 | -0.23(-0.78%) |
Jan 29, 2021 | 29.26 | 29.92 | 28.98 | 29.19 | 7,512,773 | -0.39(-1.33%) |
Jan 28, 2021 | 30.05 | 30.48 | 29.57 | 29.58 | 7,605,312 | -0.68(-2.25%) |
Jan 27, 2021 | 29.82 | 30.74 | 29.68 | 30.26 | 8,269,349 | +0.30(+1.02%) |
Jan 26, 2021 | 29.52 | 29.98 | 29.47 | 29.96 | 5,352,710 | +0.56(+1.90%) |
Jan 25, 2021 | 28.58 | 29.43 | 28.52 | 29.40 | 7,401,085 | +0.73(+2.55%) |
Jan 22, 2021 | 28.35 | 28.77 | 28.25 | 28.67 | 5,681,215 | +0.11(+0.40%) |
Jan 21, 2021 | 28.62 | 28.66 | 28.21 | 28.56 | 5,898,321 | -0.07(-0.24%) |
Jan 20, 2021 | 28.16 | 28.67 | 28.02 | 28.62 | 7,524,406 | +0.44(+1.55%) |
Jan 19, 2021 | 28.00 | 28.40 | 27.75 | 28.19 | 7,056,337 | +0.32(+1.16%) |
Jan 15, 2021 | 27.79 | 28.13 | 27.53 | 27.87 | 8,007,081 | -0.08(-0.28%) |
Jan 14, 2021 | 27.96 | 28.14 | 27.63 | 27.95 | 9,786,335 | +0.06(+0.22%) |
Jan 13, 2021 | 28.07 | 28.18 | 27.87 | 27.88 | 7,045,213 | -0.15(-0.53%) |
Jan 12, 2021 | 28.62 | 28.73 | 27.63 | 28.03 | 12,626,850 | -0.58(-2.04%) |
Jan 11, 2021 | 29.23 | 29.33 | 28.53 | 28.62 | 10,097,634 | -0.67(-2.29%) |
Jan 08, 2021 | 29.19 | 29.31 | 28.93 | 29.29 | 7,147,954 | -0.06(-0.21%) |
Jan 07, 2021 | 29.64 | 29.67 | 29.13 | 29.35 | 7,442,262 | -0.22(-0.74%) |
Jan 06, 2021 | 29.35 | 29.79 | 29.10 | 29.57 | 7,753,152 | +0.32(+1.10%) |
Jan 05, 2021 | 29.87 | 29.98 | 28.94 | 29.24 | 10,392,272 | -0.57(-1.93%) |