Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 32.65 | 33.26 | 31.14 | 31.51 | 7,459,882 | -0.47(-1.46%) |
Mar 30, 2021 | 31.18 | 32.05 | 30.39 | 31.98 | 6,478,220 | +0.90(+2.90%) |
Mar 29, 2021 | 31.47 | 32.97 | 30.89 | 31.07 | 8,531,988 | -0.72(-2.26%) |
Mar 26, 2021 | 29.49 | 31.81 | 29.24 | 31.79 | 9,902,815 | +3.03(+10.52%) |
Mar 25, 2021 | 27.12 | 28.87 | 26.72 | 28.77 | 6,599,956 | +0.87(+3.13%) |
Mar 24, 2021 | 28.82 | 29.56 | 27.73 | 27.89 | 9,407,943 | +1.30(+4.89%) |
Mar 23, 2021 | 27.53 | 28.37 | 26.29 | 26.59 | 8,731,265 | -2.92(-9.89%) |
Mar 22, 2021 | 30.29 | 30.47 | 29.17 | 29.51 | 3,661,435 | -0.69(-2.28%) |
Mar 19, 2021 | 30.19 | 30.67 | 29.16 | 30.20 | 7,150,417 | -0.05(-0.16%) |
Mar 18, 2021 | 30.71 | 32.44 | 30.00 | 30.25 | 6,934,582 | -0.60(-1.95%) |
Mar 17, 2021 | 29.26 | 30.85 | 29.13 | 30.85 | 7,071,046 | +2.22(+7.76%) |
Mar 16, 2021 | 29.82 | 29.85 | 28.41 | 28.63 | 5,190,517 | -1.47(-4.90%) |
Mar 15, 2021 | 30.50 | 30.72 | 29.43 | 30.10 | 4,683,171 | -0.46(-1.49%) |
Mar 12, 2021 | 30.93 | 31.50 | 30.34 | 30.56 | 4,880,056 | -0.63(-2.02%) |
Mar 11, 2021 | 31.33 | 31.88 | 30.73 | 31.19 | 6,449,415 | +0.17(+0.56%) |
Mar 10, 2021 | 29.43 | 31.44 | 29.43 | 31.02 | 8,165,116 | +1.98(+6.81%) |
Mar 09, 2021 | 27.78 | 29.14 | 27.35 | 29.04 | 7,784,394 | +1.43(+5.16%) |
Mar 08, 2021 | 28.81 | 29.26 | 27.54 | 27.61 | 5,133,523 | -0.50(-1.79%) |
Mar 05, 2021 | 28.35 | 29.59 | 26.58 | 28.12 | 8,019,422 | +0.39(+1.40%) |
Mar 04, 2021 | 28.82 | 29.47 | 26.54 | 27.73 | 10,676,886 | -2.17(-7.27%) |
Mar 03, 2021 | 27.66 | 30.42 | 27.66 | 29.90 | 18,103,322 | +3.23(+12.11%) |
Mar 02, 2021 | 25.41 | 27.02 | 25.41 | 26.67 | 8,792,366 | +1.46(+5.81%) |
Mar 01, 2021 | 24.83 | 25.58 | 24.63 | 25.21 | 5,723,471 | +1.40(+5.87%) |
Feb 26, 2021 | 23.47 | 24.23 | 22.93 | 23.81 | 6,611,981 | -0.98(-3.95%) |
Feb 25, 2021 | 26.67 | 26.96 | 24.34 | 24.79 | 8,699,883 | -1.59(-6.03%) |
Feb 24, 2021 | 24.34 | 26.47 | 24.34 | 26.38 | 9,243,063 | +2.23(+9.24%) |
Feb 23, 2021 | 23.14 | 24.33 | 22.26 | 24.15 | 6,195,365 | +0.10(+0.40%) |
Feb 22, 2021 | 22.75 | 24.71 | 22.35 | 24.05 | 9,685,071 | +1.62(+7.22%) |
Feb 19, 2021 | 20.91 | 22.64 | 20.90 | 22.43 | 7,488,100 | +1.95(+9.52%) |
Feb 18, 2021 | 21.37 | 21.59 | 20.43 | 20.48 | 3,653,715 | -0.79(-3.69%) |
Feb 17, 2021 | 21.69 | 21.99 | 21.06 | 21.27 | 4,369,389 | -0.48(-2.23%) |
Feb 16, 2021 | 21.44 | 21.94 | 21.39 | 21.75 | 4,388,700 | +0.75(+3.55%) |
Feb 12, 2021 | 20.45 | 21.10 | 20.33 | 21.01 | 3,408,790 | +0.26(+1.26%) |
Feb 11, 2021 | 20.86 | 21.02 | 20.34 | 20.75 | 3,983,169 | -0.16(-0.79%) |
Feb 10, 2021 | 20.93 | 21.45 | 20.42 | 20.91 | 5,357,050 | -0.19(-0.92%) |
Feb 09, 2021 | 21.11 | 21.67 | 21.01 | 21.10 | 5,758,247 | -0.04(-0.18%) |
Feb 08, 2021 | 20.69 | 21.31 | 20.65 | 21.14 | 8,540,450 | +0.82(+4.06%) |
Feb 05, 2021 | 19.96 | 20.35 | 19.61 | 20.32 | 5,405,706 | +0.57(+2.90%) |
Feb 04, 2021 | 19.42 | 19.83 | 19.25 | 19.75 | 5,685,067 | +0.45(+2.31%) |
Feb 03, 2021 | 18.53 | 19.57 | 18.28 | 19.30 | 10,770,006 | +0.77(+4.13%) |
Feb 02, 2021 | 18.58 | 18.80 | 18.24 | 18.53 | 7,442,709 | +0.28(+1.54%) |
Feb 01, 2021 | 17.93 | 18.32 | 17.24 | 18.25 | 9,383,727 | +0.80(+4.56%) |
Jan 29, 2021 | 18.16 | 18.27 | 17.24 | 17.46 | 8,014,060 | -0.48(-2.70%) |
Jan 28, 2021 | 18.52 | 18.72 | 17.92 | 17.94 | 7,242,300 | -0.16(-0.86%) |
Jan 27, 2021 | 18.30 | 18.40 | 16.78 | 18.10 | 9,493,280 | +0.10(+0.54%) |
Jan 26, 2021 | 19.02 | 19.07 | 17.99 | 18.00 | 6,103,903 | -0.76(-4.03%) |
Jan 25, 2021 | 18.68 | 18.85 | 18.02 | 18.76 | 8,162,868 | -0.06(-0.31%) |
Jan 22, 2021 | 18.82 | 19.44 | 18.59 | 18.82 | 11,531,012 | -0.59(-3.05%) |
Jan 21, 2021 | 20.30 | 21.05 | 19.40 | 19.41 | 23,518,010 | -2.74(-12.39%) |
Jan 20, 2021 | 22.79 | 23.02 | 21.96 | 22.15 | 5,681,851 | -0.24(-1.08%) |
Jan 19, 2021 | 23.17 | 23.49 | 22.17 | 22.39 | 5,906,806 | -0.18(-0.82%) |
Jan 15, 2021 | 23.77 | 23.78 | 22.27 | 22.58 | 6,049,211 | -1.76(-7.21%) |
Jan 14, 2021 | 24.25 | 24.61 | 24.10 | 24.33 | 4,112,751 | +0.63(+2.66%) |
Jan 13, 2021 | 24.38 | 24.39 | 23.58 | 23.70 | 2,673,512 | -0.62(-2.55%) |
Jan 12, 2021 | 24.03 | 24.68 | 23.80 | 24.32 | 2,931,983 | +0.50(+2.12%) |
Jan 11, 2021 | 23.14 | 24.15 | 22.82 | 23.82 | 3,135,515 | -0.42(-1.72%) |
Jan 08, 2021 | 24.54 | 24.70 | 23.78 | 24.24 | 3,060,075 | -0.23(-0.95%) |
Jan 07, 2021 | 24.86 | 25.41 | 24.21 | 24.47 | 4,581,598 | +0.02(+0.08%) |
Jan 06, 2021 | 23.76 | 24.89 | 23.66 | 24.45 | 5,831,770 | +1.49(+6.51%) |
Jan 05, 2021 | 22.60 | 23.39 | 22.52 | 22.96 | 4,430,782 | +0.41(+1.81%) |