Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 33.82 | 34.03 | 33.06 | 33.39 | 3,504,538 | -0.65(-1.91%) |
Mar 30, 2021 | 33.21 | 34.31 | 33.15 | 34.04 | 3,480,917 | +1.04(+3.15%) |
Mar 29, 2021 | 33.65 | 33.69 | 32.26 | 33.00 | 3,382,687 | -0.47(-1.41%) |
Mar 26, 2021 | 33.91 | 34.21 | 32.66 | 33.47 | 3,734,666 | +0.11(+0.33%) |
Mar 25, 2021 | 30.39 | 33.76 | 30.09 | 33.36 | 6,414,303 | +1.94(+6.16%) |
Mar 24, 2021 | 33.46 | 33.83 | 31.42 | 31.43 | 4,233,146 | -0.90(-2.80%) |
Mar 23, 2021 | 33.39 | 33.98 | 32.15 | 32.33 | 4,396,185 | -1.51(-4.47%) |
Mar 22, 2021 | 35.45 | 35.60 | 33.75 | 33.84 | 5,997,137 | -2.11(-5.86%) |
Mar 19, 2021 | 34.97 | 36.06 | 34.15 | 35.95 | 4,752,981 | +0.99(+2.82%) |
Mar 18, 2021 | 35.38 | 36.89 | 34.86 | 34.97 | 4,819,118 | -1.00(-2.77%) |
Mar 17, 2021 | 34.13 | 35.96 | 33.92 | 35.96 | 3,793,138 | +1.55(+4.50%) |
Mar 16, 2021 | 35.30 | 35.51 | 34.00 | 34.41 | 3,805,254 | -1.16(-3.26%) |
Mar 15, 2021 | 36.21 | 36.66 | 35.21 | 35.57 | 6,937,276 | +0.62(+1.79%) |
Mar 12, 2021 | 33.15 | 35.71 | 33.08 | 34.95 | 9,497,342 | +1.91(+5.78%) |
Mar 11, 2021 | 33.53 | 33.80 | 32.72 | 33.04 | 4,370,108 | +0.05(+0.16%) |
Mar 10, 2021 | 33.44 | 34.23 | 32.60 | 32.98 | 4,648,488 | -0.73(-2.17%) |
Mar 09, 2021 | 33.66 | 34.12 | 32.31 | 33.72 | 4,325,716 | +0.29(+0.87%) |
Mar 08, 2021 | 32.00 | 33.62 | 31.44 | 33.43 | 7,928,669 | +2.28(+7.32%) |
Mar 05, 2021 | 31.74 | 31.85 | 28.37 | 31.15 | 7,124,885 | -0.40(-1.26%) |
Mar 04, 2021 | 32.16 | 32.62 | 29.66 | 31.55 | 5,722,225 | -0.98(-3.01%) |
Mar 03, 2021 | 33.28 | 33.64 | 32.16 | 32.52 | 4,195,460 | -0.36(-1.10%) |
Mar 02, 2021 | 32.58 | 33.10 | 32.37 | 32.88 | 2,638,207 | +0.18(+0.55%) |
Mar 01, 2021 | 33.71 | 34.07 | 32.48 | 32.70 | 3,856,474 | +0.24(+0.72%) |
Feb 26, 2021 | 31.86 | 33.27 | 31.51 | 32.47 | 4,773,866 | +0.39(+1.21%) |
Feb 25, 2021 | 33.75 | 33.86 | 31.09 | 32.08 | 6,229,944 | -1.19(-3.56%) |
Feb 24, 2021 | 34.60 | 35.42 | 33.06 | 33.27 | 10,288,469 | -1.43(-4.12%) |
Feb 23, 2021 | 33.36 | 34.73 | 31.14 | 34.69 | 8,428,887 | +1.49(+4.50%) |
Feb 22, 2021 | 33.11 | 34.55 | 32.41 | 33.20 | 7,071,631 | +1.11(+3.47%) |
Feb 19, 2021 | 30.98 | 32.66 | 30.98 | 32.09 | 7,217,379 | +1.21(+3.93%) |
Feb 18, 2021 | 29.37 | 30.93 | 28.89 | 30.88 | 5,541,936 | +1.12(+3.77%) |
Feb 17, 2021 | 28.05 | 29.91 | 27.99 | 29.75 | 6,708,140 | +1.47(+5.18%) |
Feb 16, 2021 | 28.17 | 28.60 | 27.81 | 28.29 | 5,217,956 | +0.70(+2.53%) |
Feb 12, 2021 | 27.29 | 27.74 | 26.75 | 27.59 | 6,075,187 | +0.43(+1.60%) |
Feb 11, 2021 | 27.65 | 28.79 | 26.53 | 27.16 | 14,369,764 | -2.42(-8.17%) |
Feb 10, 2021 | 28.60 | 29.99 | 28.60 | 29.57 | 7,473,404 | +1.21(+4.28%) |
Feb 09, 2021 | 28.25 | 28.70 | 27.84 | 28.36 | 5,120,134 | -0.41(-1.42%) |
Feb 08, 2021 | 27.42 | 28.81 | 27.29 | 28.77 | 5,101,115 | +1.72(+6.36%) |
Feb 05, 2021 | 27.83 | 27.91 | 26.73 | 27.05 | 4,251,393 | -0.30(-1.09%) |
Feb 04, 2021 | 26.28 | 27.84 | 26.28 | 27.35 | 7,746,506 | +0.97(+3.67%) |
Feb 03, 2021 | 24.42 | 26.70 | 24.27 | 26.38 | 11,296,971 | +2.11(+8.69%) |
Feb 02, 2021 | 24.89 | 24.89 | 24.22 | 24.27 | 5,124,300 | -0.02(-0.07%) |
Feb 01, 2021 | 23.76 | 24.65 | 23.24 | 24.29 | 6,297,724 | +0.81(+3.47%) |
Jan 29, 2021 | 24.22 | 24.41 | 23.18 | 23.47 | 5,902,134 | -0.70(-2.88%) |
Jan 28, 2021 | 24.22 | 24.84 | 23.58 | 24.17 | 8,594,792 | +1.14(+4.95%) |
Jan 27, 2021 | 23.78 | 24.45 | 22.80 | 23.03 | 8,787,496 | -1.28(-5.25%) |
Jan 26, 2021 | 24.80 | 25.30 | 24.24 | 24.31 | 3,734,037 | -0.36(-1.47%) |
Jan 25, 2021 | 24.74 | 25.24 | 23.59 | 24.67 | 5,750,764 | -0.37(-1.48%) |
Jan 22, 2021 | 24.25 | 25.06 | 24.13 | 25.04 | 3,402,153 | +0.18(+0.73%) |
Jan 21, 2021 | 24.72 | 25.07 | 24.01 | 24.86 | 6,082,436 | -0.29(-1.15%) |
Jan 20, 2021 | 24.33 | 25.25 | 24.13 | 25.15 | 5,590,211 | +1.03(+4.28%) |
Jan 19, 2021 | 23.77 | 24.24 | 23.57 | 24.12 | 3,817,951 | +0.83(+3.58%) |
Jan 15, 2021 | 23.98 | 24.47 | 23.27 | 23.28 | 5,227,605 | -1.34(-5.44%) |
Jan 14, 2021 | 23.08 | 25.13 | 23.02 | 24.62 | 9,154,264 | +1.86(+8.15%) |
Jan 13, 2021 | 22.62 | 22.94 | 22.20 | 22.77 | 3,404,975 | -0.01(-0.04%) |
Jan 12, 2021 | 22.17 | 22.99 | 21.95 | 22.78 | 3,753,195 | +0.67(+3.03%) |
Jan 11, 2021 | 21.55 | 22.12 | 21.37 | 22.11 | 3,449,702 | -0.02(-0.08%) |
Jan 08, 2021 | 22.46 | 22.48 | 21.82 | 22.13 | 4,433,949 | -0.02(-0.08%) |
Jan 07, 2021 | 22.16 | 22.57 | 22.04 | 22.14 | 3,922,437 | +0.15(+0.70%) |
Jan 06, 2021 | 21.19 | 22.46 | 21.19 | 21.99 | 5,266,020 | +0.42(+1.93%) |
Jan 05, 2021 | 20.75 | 21.99 | 20.70 | 21.57 | 4,394,978 | +0.71(+3.38%) |