Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 33.46 | 34.18 | 32.71 | 33.29 | 1,087,790 | +0.03(+0.09%) |
Mar 30, 2021 | 32.00 | 33.37 | 31.32 | 33.26 | 1,425,025 | +1.16(+3.61%) |
Mar 29, 2021 | 31.75 | 32.62 | 31.21 | 32.10 | 1,405,912 | +0.13(+0.41%) |
Mar 26, 2021 | 32.85 | 32.88 | 31.14 | 31.97 | 1,233,300 | -0.99(-3.00%) |
Mar 25, 2021 | 29.60 | 33.30 | 29.51 | 32.96 | 2,179,868 | +2.16(+7.01%) |
Mar 24, 2021 | 32.12 | 32.77 | 30.71 | 30.80 | 1,295,807 | -0.68(-2.16%) |
Mar 23, 2021 | 32.37 | 32.50 | 31.32 | 31.48 | 1,183,886 | -0.81(-2.51%) |
Mar 22, 2021 | 32.90 | 33.32 | 32.06 | 32.29 | 1,137,790 | -0.11(-0.34%) |
Mar 19, 2021 | 32.21 | 33.41 | 31.55 | 32.40 | 1,441,200 | +0.44(+1.38%) |
Mar 18, 2021 | 33.42 | 33.93 | 31.68 | 31.96 | 1,644,030 | -2.29(-6.69%) |
Mar 17, 2021 | 33.20 | 34.51 | 32.65 | 34.25 | 952,860 | +0.07(+0.20%) |
Mar 16, 2021 | 34.49 | 35.56 | 33.36 | 34.18 | 1,585,643 | -0.27(-0.78%) |
Mar 15, 2021 | 34.10 | 34.45 | 33.32 | 34.45 | 1,492,423 | +0.37(+1.09%) |
Mar 12, 2021 | 33.08 | 34.15 | 32.36 | 34.08 | 1,337,500 | +0.22(+0.65%) |
Mar 11, 2021 | 34.13 | 34.25 | 33.26 | 33.86 | 1,271,921 | +0.72(+2.17%) |
Mar 10, 2021 | 34.76 | 34.91 | 32.26 | 33.14 | 1,771,457 | -0.46(-1.37%) |
Mar 09, 2021 | 33.16 | 33.88 | 32.44 | 33.60 | 1,300,657 | +1.77(+5.56%) |
Mar 08, 2021 | 31.79 | 33.88 | 31.42 | 31.83 | 2,236,187 | -0.01(-0.03%) |
Mar 05, 2021 | 32.59 | 32.59 | 28.51 | 31.84 | 3,618,100 | -0.86(-2.63%) |
Mar 04, 2021 | 34.10 | 34.51 | 31.12 | 32.70 | 3,536,801 | -1.71(-4.97%) |
Mar 03, 2021 | 35.72 | 36.00 | 33.69 | 34.41 | 1,718,110 | -1.04(-2.93%) |
Mar 02, 2021 | 37.09 | 37.40 | 35.36 | 35.45 | 1,557,860 | -1.50(-4.06%) |
Mar 01, 2021 | 36.80 | 37.65 | 36.24 | 36.95 | 1,397,378 | +1.11(+3.10%) |
Feb 26, 2021 | 36.50 | 37.56 | 34.70 | 35.84 | 1,858,600 | -0.47(-1.29%) |
Feb 25, 2021 | 38.00 | 38.98 | 35.15 | 36.31 | 2,594,364 | -2.35(-6.08%) |
Feb 24, 2021 | 37.96 | 39.70 | 37.87 | 38.66 | 1,658,314 | +0.31(+0.81%) |
Feb 23, 2021 | 38.05 | 38.63 | 33.11 | 38.35 | 4,217,645 | -2.36(-5.80%) |
Feb 22, 2021 | 40.00 | 42.15 | 38.81 | 40.71 | 4,019,522 | +1.69(+4.33%) |
Feb 19, 2021 | 39.03 | 39.75 | 38.17 | 39.02 | 2,835,500 | +0.55(+1.43%) |
Feb 18, 2021 | 39.03 | 39.95 | 37.60 | 38.47 | 2,348,151 | -2.06(-5.08%) |
Feb 17, 2021 | 40.05 | 40.89 | 38.50 | 40.53 | 2,235,064 | +0.49(+1.22%) |
Feb 16, 2021 | 43.68 | 44.25 | 39.50 | 40.04 | 3,934,380 | -3.01(-6.99%) |
Feb 12, 2021 | 42.50 | 44.36 | 42.22 | 43.05 | 2,901,800 | +0.80(+1.89%) |
Feb 11, 2021 | 42.52 | 42.75 | 40.18 | 42.25 | 3,140,595 | -0.42(-0.98%) |
Feb 10, 2021 | 43.10 | 44.50 | 41.70 | 42.67 | 3,680,814 | -2.03(-4.54%) |
Feb 09, 2021 | 47.00 | 48.29 | 41.24 | 44.70 | 7,712,389 | -1.29(-2.80%) |
Feb 08, 2021 | 46.55 | 48.30 | 45.00 | 45.99 | 4,385,525 | +0.76(+1.68%) |
Feb 05, 2021 | 45.99 | 46.16 | 42.58 | 45.23 | 3,058,900 | +0.25(+0.56%) |
Feb 04, 2021 | 44.19 | 46.70 | 43.71 | 44.98 | 4,119,470 | +2.14(+5.00%) |
Feb 03, 2021 | 39.38 | 43.30 | 39.35 | 42.84 | 5,450,340 | +4.55(+11.88%) |
Feb 02, 2021 | 38.20 | 39.26 | 37.12 | 38.29 | 3,464,990 | +1.02(+2.74%) |
Feb 01, 2021 | 38.82 | 39.70 | 36.05 | 37.27 | 3,903,340 | -0.51(-1.35%) |
Jan 29, 2021 | 38.31 | 40.45 | 36.66 | 37.78 | 3,552,500 | -0.40(-1.05%) |
Jan 28, 2021 | 42.00 | 42.95 | 37.01 | 38.18 | 5,951,137 | -2.81(-6.86%) |
Jan 27, 2021 | 37.17 | 49.60 | 36.36 | 40.99 | 14,526,412 | +2.56(+6.66%) |
Jan 26, 2021 | 40.40 | 40.90 | 38.09 | 38.43 | 4,762,903 | -0.83(-2.11%) |
Jan 25, 2021 | 40.99 | 41.99 | 35.51 | 39.26 | 7,857,379 | +0.88(+2.29%) |
Jan 22, 2021 | 35.30 | 38.90 | 35.30 | 38.38 | 10,203,300 | +1.65(+4.49%) |
Jan 21, 2021 | 36.68 | 36.90 | 35.50 | 36.73 | 3,432,350 | +0.73(+2.03%) |
Jan 20, 2021 | 37.08 | 37.39 | 35.25 | 36.00 | 3,809,522 | -1.73(-4.59%) |
Jan 19, 2021 | 39.19 | 39.50 | 36.40 | 37.73 | 2,628,728 | -0.40(-1.05%) |
Jan 15, 2021 | 39.62 | 40.20 | 37.26 | 38.13 | 2,496,600 | -2.17(-5.38%) |
Jan 14, 2021 | 42.38 | 43.28 | 40.07 | 40.30 | 1,988,351 | -1.90(-4.50%) |
Jan 13, 2021 | 42.06 | 44.60 | 41.07 | 42.20 | 3,070,585 | +0.21(+0.50%) |
Jan 12, 2021 | 40.25 | 42.42 | 38.71 | 41.99 | 2,843,550 | +2.80(+7.14%) |
Jan 11, 2021 | 38.00 | 42.20 | 37.21 | 39.19 | 3,472,498 | +0.88(+2.30%) |
Jan 08, 2021 | 39.55 | 40.41 | 37.20 | 38.31 | 1,866,500 | -1.12(-2.84%) |
Jan 07, 2021 | 38.59 | 40.00 | 37.73 | 39.43 | 1,848,302 | +1.54(+4.06%) |
Jan 06, 2021 | 36.08 | 38.80 | 35.13 | 37.89 | 3,225,037 | +1.99(+5.54%) |
Jan 05, 2021 | 34.20 | 36.35 | 34.20 | 35.90 | 1,417,724 | +1.15(+3.31%) |