Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 34.72 | 35.84 | 34.60 | 34.60 | 2,815,865 | -0.27(-0.76%) |
Mar 30, 2021 | 34.39 | 35.30 | 33.56 | 34.87 | 2,840,813 | +0.76(+2.22%) |
Mar 29, 2021 | 35.10 | 35.58 | 33.74 | 34.11 | 2,133,821 | -1.27(-3.59%) |
Mar 26, 2021 | 35.01 | 35.77 | 34.24 | 35.38 | 3,091,722 | +1.17(+3.42%) |
Mar 25, 2021 | 31.22 | 34.59 | 30.80 | 34.21 | 4,672,075 | +2.07(+6.45%) |
Mar 24, 2021 | 34.22 | 34.98 | 32.06 | 32.13 | 5,139,128 | -1.62(-4.79%) |
Mar 23, 2021 | 35.96 | 36.43 | 33.05 | 33.75 | 5,916,388 | -2.83(-7.74%) |
Mar 22, 2021 | 38.48 | 38.55 | 36.24 | 36.58 | 3,922,813 | -2.24(-5.77%) |
Mar 19, 2021 | 38.54 | 39.19 | 37.79 | 38.82 | 3,234,329 | -0.09(-0.23%) |
Mar 18, 2021 | 40.13 | 40.83 | 38.62 | 38.91 | 2,604,595 | -1.23(-3.07%) |
Mar 17, 2021 | 40.83 | 41.70 | 39.91 | 40.15 | 3,143,571 | -0.84(-2.05%) |
Mar 16, 2021 | 40.96 | 41.62 | 40.34 | 40.99 | 5,213,139 | -0.85(-2.03%) |
Mar 15, 2021 | 37.43 | 42.44 | 37.40 | 41.84 | 11,425,528 | +4.04(+10.68%) |
Mar 12, 2021 | 34.72 | 38.08 | 34.71 | 37.80 | 8,092,172 | +3.63(+10.62%) |
Mar 11, 2021 | 34.44 | 34.88 | 33.73 | 34.17 | 2,934,921 | -0.28(-0.82%) |
Mar 10, 2021 | 33.71 | 34.72 | 33.35 | 34.46 | 2,635,601 | +0.08(+0.24%) |
Mar 09, 2021 | 34.45 | 34.83 | 33.53 | 34.37 | 3,808,372 | +0.26(+0.75%) |
Mar 08, 2021 | 32.30 | 34.61 | 32.11 | 34.12 | 5,673,619 | +2.07(+6.47%) |
Mar 05, 2021 | 33.19 | 33.52 | 30.48 | 32.04 | 4,810,671 | -0.41(-1.27%) |
Mar 04, 2021 | 32.89 | 33.58 | 31.46 | 32.45 | 4,072,044 | -0.69(-2.07%) |
Mar 03, 2021 | 33.49 | 34.26 | 31.71 | 33.14 | 8,042,236 | -1.20(-3.49%) |
Mar 02, 2021 | 34.72 | 35.35 | 33.94 | 34.34 | 4,497,022 | -0.36(-1.03%) |
Mar 01, 2021 | 33.83 | 35.32 | 33.67 | 34.69 | 3,245,140 | +1.39(+4.17%) |
Feb 26, 2021 | 33.22 | 34.19 | 32.48 | 33.30 | 2,968,377 | -0.48(-1.41%) |
Feb 25, 2021 | 34.47 | 35.52 | 33.20 | 33.78 | 3,931,651 | -0.38(-1.12%) |
Feb 24, 2021 | 34.56 | 35.03 | 33.68 | 34.16 | 2,034,673 | -0.16(-0.45%) |
Feb 23, 2021 | 34.37 | 34.64 | 31.71 | 34.32 | 2,745,494 | +0.12(+0.35%) |
Feb 22, 2021 | 34.26 | 35.58 | 34.04 | 34.20 | 4,757,210 | +0.36(+1.05%) |
Feb 19, 2021 | 32.94 | 34.05 | 32.78 | 33.84 | 2,518,338 | +0.93(+2.83%) |
Feb 18, 2021 | 32.59 | 33.19 | 32.04 | 32.91 | 2,886,636 | -0.03(-0.08%) |
Feb 17, 2021 | 32.71 | 33.51 | 32.27 | 32.94 | 2,667,100 | -0.03(-0.08%) |
Feb 16, 2021 | 32.44 | 33.12 | 31.86 | 32.97 | 3,776,899 | +1.12(+3.53%) |
Feb 12, 2021 | 31.79 | 32.13 | 31.35 | 31.84 | 1,892,420 | +0.30(+0.96%) |
Feb 11, 2021 | 31.80 | 32.78 | 31.44 | 31.54 | 2,494,705 | -0.42(-1.32%) |
Feb 10, 2021 | 32.40 | 32.66 | 31.33 | 31.96 | 3,017,806 | +0.87(+2.79%) |
Feb 09, 2021 | 31.76 | 32.00 | 30.72 | 31.09 | 2,778,346 | -0.69(-2.16%) |
Feb 08, 2021 | 31.28 | 32.15 | 31.17 | 31.78 | 3,252,036 | +0.66(+2.11%) |
Feb 05, 2021 | 31.60 | 31.69 | 30.23 | 31.12 | 7,073,455 | +0.05(+0.18%) |
Feb 04, 2021 | 33.65 | 34.90 | 30.74 | 31.07 | 11,352,946 | -2.28(-6.85%) |
Feb 03, 2021 | 32.00 | 33.44 | 31.90 | 33.35 | 5,700,429 | +1.79(+5.67%) |
Feb 02, 2021 | 33.06 | 33.24 | 31.50 | 31.56 | 4,597,204 | -1.17(-3.57%) |
Feb 01, 2021 | 32.51 | 33.17 | 31.90 | 32.73 | 4,556,022 | +0.34(+1.04%) |
Jan 29, 2021 | 34.32 | 34.90 | 31.89 | 32.39 | 7,131,242 | -0.87(-2.61%) |
Jan 28, 2021 | 36.00 | 36.27 | 32.63 | 33.26 | 7,839,291 | -2.60(-7.26%) |
Jan 27, 2021 | 36.69 | 38.58 | 35.65 | 35.86 | 9,929,754 | -0.22(-0.61%) |
Jan 26, 2021 | 35.27 | 36.31 | 34.52 | 36.08 | 4,591,529 | +1.37(+3.95%) |
Jan 25, 2021 | 34.55 | 38.50 | 33.93 | 34.71 | 8,842,831 | +0.57(+1.66%) |
Jan 22, 2021 | 32.66 | 34.15 | 32.34 | 34.14 | 2,820,626 | +1.03(+3.12%) |
Jan 21, 2021 | 32.96 | 33.49 | 32.72 | 33.11 | 2,216,402 | +0.33(+1.00%) |
Jan 20, 2021 | 33.53 | 34.32 | 32.76 | 32.78 | 3,345,831 | -0.33(-0.99%) |
Jan 19, 2021 | 33.56 | 34.09 | 32.33 | 33.11 | 3,876,294 | +0.00(+0.00%) |
Jan 15, 2021 | 34.48 | 34.66 | 32.74 | 33.11 | 7,284,903 | -1.63(-4.68%) |
Jan 14, 2021 | 32.45 | 34.92 | 32.37 | 34.74 | 13,000,803 | +0.40(+1.17%) |
Jan 13, 2021 | 33.35 | 34.67 | 32.93 | 34.34 | 7,627,458 | +0.30(+0.89%) |
Jan 12, 2021 | 31.85 | 34.14 | 31.77 | 34.04 | 8,926,262 | +2.27(+7.13%) |
Jan 11, 2021 | 30.73 | 32.49 | 30.54 | 31.77 | 4,422,145 | +0.48(+1.55%) |
Jan 08, 2021 | 30.77 | 31.75 | 29.92 | 31.29 | 4,437,900 | +0.52(+1.69%) |
Jan 07, 2021 | 30.97 | 31.73 | 30.48 | 30.76 | 4,801,189 | +0.19(+0.63%) |
Jan 06, 2021 | 29.20 | 31.32 | 29.08 | 30.57 | 7,183,806 | +1.81(+6.29%) |
Jan 05, 2021 | 27.67 | 28.93 | 27.59 | 28.76 | 3,905,257 | +1.05(+3.79%) |