Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 34.02 | 34.15 | 33.55 | 33.89 | 1,616,834 | -0.21(-0.61%) |
Mar 30, 2021 | 33.61 | 34.26 | 33.53 | 34.10 | 1,368,520 | +0.49(+1.47%) |
Mar 29, 2021 | 33.76 | 34.12 | 33.44 | 33.61 | 2,774,233 | -0.31(-0.92%) |
Mar 26, 2021 | 32.87 | 33.95 | 32.87 | 33.92 | 2,363,347 | +1.05(+3.19%) |
Mar 25, 2021 | 32.77 | 33.23 | 32.02 | 32.87 | 1,625,777 | +0.34(+1.04%) |
Mar 24, 2021 | 32.97 | 33.40 | 32.54 | 32.54 | 2,146,294 | -0.27(-0.81%) |
Mar 23, 2021 | 32.88 | 33.06 | 32.64 | 32.80 | 1,791,084 | -0.34(-1.03%) |
Mar 22, 2021 | 33.51 | 33.78 | 32.80 | 33.14 | 1,945,246 | -0.64(-1.88%) |
Mar 19, 2021 | 34.71 | 34.71 | 33.72 | 33.78 | 5,132,600 | -0.54(-1.58%) |
Mar 18, 2021 | 34.73 | 35.18 | 34.19 | 34.32 | 1,604,045 | -0.54(-1.55%) |
Mar 17, 2021 | 34.93 | 35.14 | 34.59 | 34.86 | 1,645,381 | -0.13(-0.38%) |
Mar 16, 2021 | 35.53 | 35.53 | 34.85 | 35.00 | 971,385 | -0.41(-1.15%) |
Mar 15, 2021 | 35.03 | 35.42 | 34.60 | 35.41 | 869,230 | +0.23(+0.65%) |
Mar 12, 2021 | 34.86 | 35.19 | 34.74 | 35.18 | 723,516 | +0.19(+0.54%) |
Mar 11, 2021 | 34.96 | 35.28 | 34.84 | 34.99 | 1,010,910 | +0.30(+0.88%) |
Mar 10, 2021 | 34.11 | 34.94 | 34.00 | 34.68 | 1,134,699 | +0.81(+2.38%) |
Mar 09, 2021 | 34.08 | 34.08 | 33.77 | 33.88 | 1,677,853 | +0.03(+0.08%) |
Mar 08, 2021 | 33.69 | 34.22 | 33.50 | 33.85 | 1,260,173 | +0.30(+0.91%) |
Mar 05, 2021 | 32.79 | 33.65 | 32.57 | 33.54 | 1,518,279 | +0.65(+1.96%) |
Mar 04, 2021 | 34.15 | 34.24 | 32.70 | 32.90 | 1,424,403 | -1.24(-3.62%) |
Mar 03, 2021 | 34.24 | 34.72 | 34.04 | 34.13 | 1,247,544 | +0.13(+0.39%) |
Mar 02, 2021 | 34.35 | 34.35 | 33.78 | 34.00 | 924,540 | -0.30(-0.89%) |
Mar 01, 2021 | 34.04 | 34.50 | 33.77 | 34.30 | 1,005,139 | +0.68(+2.03%) |
Feb 26, 2021 | 33.39 | 33.93 | 32.91 | 33.62 | 1,548,588 | +0.23(+0.68%) |
Feb 25, 2021 | 34.67 | 34.67 | 33.28 | 33.39 | 1,225,158 | -0.87(-2.55%) |
Feb 24, 2021 | 34.07 | 34.44 | 33.89 | 34.26 | 1,507,533 | +0.32(+0.94%) |
Feb 23, 2021 | 33.61 | 34.08 | 33.20 | 33.95 | 2,178,021 | +0.05(+0.15%) |
Feb 22, 2021 | 33.65 | 34.08 | 33.54 | 33.89 | 1,355,810 | +0.02(+0.07%) |
Feb 19, 2021 | 33.40 | 34.17 | 33.40 | 33.87 | 1,874,302 | +0.71(+2.13%) |
Feb 18, 2021 | 33.54 | 33.69 | 33.11 | 33.16 | 1,635,560 | -0.65(-1.91%) |
Feb 17, 2021 | 33.69 | 34.14 | 33.62 | 33.81 | 1,555,337 | -0.08(-0.22%) |
Feb 16, 2021 | 34.09 | 34.24 | 33.73 | 33.88 | 1,363,933 | -0.02(-0.06%) |
Feb 12, 2021 | 33.79 | 33.94 | 33.41 | 33.90 | 755,298 | +0.07(+0.20%) |
Feb 11, 2021 | 34.12 | 34.47 | 33.48 | 33.84 | 1,351,666 | -0.33(-0.97%) |
Feb 10, 2021 | 33.09 | 34.45 | 33.09 | 34.17 | 2,308,718 | +1.01(+3.04%) |
Feb 09, 2021 | 33.41 | 33.59 | 33.03 | 33.16 | 1,385,619 | -0.36(-1.08%) |
Feb 08, 2021 | 33.34 | 33.65 | 33.15 | 33.52 | 1,687,274 | +0.38(+1.15%) |
Feb 05, 2021 | 33.13 | 33.28 | 32.93 | 33.14 | 1,244,869 | +0.22(+0.66%) |
Feb 04, 2021 | 33.16 | 33.32 | 32.81 | 32.93 | 2,060,698 | +0.00(+0.00%) |
Feb 03, 2021 | 32.52 | 32.97 | 32.52 | 32.93 | 1,177,819 | +0.27(+0.81%) |
Feb 02, 2021 | 32.71 | 32.89 | 32.30 | 32.66 | 1,355,444 | +0.35(+1.09%) |
Feb 01, 2021 | 31.55 | 32.63 | 31.25 | 32.31 | 1,761,190 | +0.90(+2.87%) |
Jan 29, 2021 | 32.55 | 33.00 | 31.31 | 31.40 | 2,852,497 | -0.48(-1.49%) |
Jan 28, 2021 | 31.11 | 32.12 | 30.41 | 31.88 | 3,577,203 | +0.48(+1.54%) |
Jan 27, 2021 | 33.52 | 33.52 | 30.95 | 31.40 | 2,872,947 | -1.74(-5.25%) |
Jan 26, 2021 | 34.36 | 34.37 | 33.11 | 33.13 | 3,126,799 | -1.06(-3.11%) |
Jan 25, 2021 | 34.77 | 34.80 | 33.69 | 34.20 | 1,832,585 | -0.47(-1.34%) |
Jan 22, 2021 | 34.50 | 34.75 | 34.36 | 34.66 | 1,586,579 | -0.09(-0.25%) |
Jan 21, 2021 | 34.77 | 34.99 | 34.63 | 34.75 | 1,487,469 | +0.05(+0.15%) |
Jan 20, 2021 | 34.44 | 34.75 | 34.14 | 34.70 | 1,438,762 | +0.78(+2.31%) |
Jan 19, 2021 | 34.38 | 34.44 | 33.75 | 33.91 | 1,180,848 | -0.18(-0.53%) |
Jan 15, 2021 | 33.96 | 34.17 | 33.66 | 34.09 | 1,112,689 | -0.07(-0.19%) |
Jan 14, 2021 | 34.39 | 34.47 | 34.01 | 34.16 | 2,030,069 | -0.08(-0.22%) |
Jan 13, 2021 | 35.64 | 35.75 | 34.22 | 34.24 | 1,840,445 | -1.43(-4.02%) |
Jan 12, 2021 | 35.05 | 35.87 | 34.82 | 35.67 | 1,711,870 | +0.94(+2.71%) |
Jan 11, 2021 | 34.00 | 34.91 | 33.91 | 34.73 | 1,642,592 | +0.35(+1.02%) |
Jan 08, 2021 | 34.90 | 35.14 | 34.03 | 34.38 | 2,014,164 | -0.55(-1.58%) |
Jan 07, 2021 | 34.31 | 34.99 | 34.12 | 34.93 | 2,248,823 | +1.05(+3.11%) |
Jan 06, 2021 | 32.31 | 33.94 | 32.23 | 33.88 | 2,696,173 | +1.12(+3.41%) |
Jan 05, 2021 | 31.63 | 32.80 | 31.63 | 32.76 | 1,825,193 | +0.93(+2.92%) |