Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 34.46 | 34.46 | 33.25 | 33.32 | 2,946,424 | -0.87(-2.54%) |
Mar 30, 2021 | 34.18 | 34.78 | 33.75 | 34.19 | 1,617,069 | +0.02(+0.06%) |
Mar 29, 2021 | 34.58 | 34.82 | 33.74 | 34.17 | 1,812,716 | -0.33(-0.97%) |
Mar 26, 2021 | 36.68 | 36.70 | 32.39 | 34.50 | 4,051,160 | -2.15(-5.86%) |
Mar 25, 2021 | 36.19 | 37.16 | 36.01 | 36.65 | 1,709,921 | +0.45(+1.24%) |
Mar 24, 2021 | 37.47 | 37.69 | 36.15 | 36.20 | 1,671,597 | -1.20(-3.21%) |
Mar 23, 2021 | 38.92 | 39.06 | 37.36 | 37.40 | 1,424,741 | -1.85(-4.71%) |
Mar 22, 2021 | 38.73 | 39.42 | 38.18 | 39.25 | 1,048,212 | +0.76(+1.98%) |
Mar 19, 2021 | 38.50 | 39.05 | 38.18 | 38.49 | 2,548,893 | -0.05(-0.12%) |
Mar 18, 2021 | 38.25 | 39.35 | 38.10 | 38.53 | 1,265,140 | -0.05(-0.12%) |
Mar 17, 2021 | 39.39 | 39.51 | 37.44 | 38.58 | 1,502,315 | -0.94(-2.39%) |
Mar 16, 2021 | 38.99 | 40.19 | 38.68 | 39.53 | 1,601,404 | +1.28(+3.34%) |
Mar 15, 2021 | 38.49 | 38.86 | 37.79 | 38.25 | 990,450 | +0.10(+0.25%) |
Mar 12, 2021 | 37.64 | 38.52 | 37.57 | 38.15 | 1,162,162 | +0.56(+1.50%) |
Mar 11, 2021 | 36.86 | 38.22 | 36.82 | 37.59 | 1,019,725 | +0.43(+1.16%) |
Mar 10, 2021 | 36.33 | 37.46 | 36.33 | 37.16 | 1,209,964 | +0.69(+1.88%) |
Mar 09, 2021 | 38.04 | 38.04 | 36.15 | 36.47 | 1,686,541 | -1.48(-3.90%) |
Mar 08, 2021 | 36.81 | 38.18 | 36.19 | 37.95 | 1,436,365 | +0.93(+2.51%) |
Mar 05, 2021 | 35.76 | 37.12 | 34.89 | 37.02 | 2,596,737 | +2.21(+6.35%) |
Mar 04, 2021 | 35.16 | 35.96 | 33.87 | 34.81 | 2,120,229 | -0.36(-1.02%) |
Mar 03, 2021 | 34.21 | 36.27 | 33.88 | 35.17 | 3,087,598 | +0.99(+2.88%) |
Mar 02, 2021 | 31.60 | 34.81 | 31.36 | 34.19 | 3,218,657 | +2.52(+7.97%) |
Mar 01, 2021 | 30.63 | 31.91 | 30.44 | 31.67 | 1,043,176 | +1.38(+4.57%) |
Feb 26, 2021 | 29.97 | 30.77 | 29.82 | 30.28 | 1,360,266 | +0.17(+0.57%) |
Feb 25, 2021 | 31.15 | 31.50 | 29.86 | 30.11 | 1,127,962 | -0.94(-3.02%) |
Feb 24, 2021 | 30.73 | 31.12 | 30.43 | 31.05 | 841,056 | -0.12(-0.40%) |
Feb 23, 2021 | 31.76 | 32.22 | 30.71 | 31.17 | 1,178,259 | -0.49(-1.56%) |
Feb 22, 2021 | 30.61 | 32.10 | 30.61 | 31.67 | 1,347,590 | +0.97(+3.15%) |
Feb 19, 2021 | 29.54 | 30.87 | 29.54 | 30.70 | 1,351,408 | +1.24(+4.22%) |
Feb 18, 2021 | 29.07 | 29.64 | 29.02 | 29.46 | 1,078,908 | +0.38(+1.30%) |
Feb 17, 2021 | 28.99 | 29.35 | 28.88 | 29.08 | 500,521 | +0.01(+0.03%) |
Feb 16, 2021 | 29.88 | 30.03 | 29.03 | 29.07 | 1,017,798 | -0.76(-2.54%) |
Feb 12, 2021 | 29.09 | 30.05 | 29.03 | 29.83 | 1,057,844 | +0.66(+2.28%) |
Feb 11, 2021 | 28.88 | 29.36 | 28.70 | 29.16 | 972,870 | +0.23(+0.79%) |
Feb 10, 2021 | 28.31 | 29.19 | 27.95 | 28.93 | 1,927,059 | +0.78(+2.76%) |
Feb 09, 2021 | 30.32 | 30.32 | 28.08 | 28.16 | 1,869,666 | -1.76(-5.90%) |
Feb 08, 2021 | 28.97 | 29.96 | 28.81 | 29.92 | 1,687,761 | +1.18(+4.09%) |
Feb 05, 2021 | 27.86 | 28.97 | 27.58 | 28.74 | 1,399,914 | +0.93(+3.34%) |
Feb 04, 2021 | 27.78 | 28.27 | 27.48 | 27.81 | 2,121,633 | +0.17(+0.62%) |
Feb 03, 2021 | 27.92 | 28.21 | 27.57 | 27.64 | 2,550,704 | -0.38(-1.35%) |
Feb 02, 2021 | 29.17 | 29.33 | 27.79 | 28.02 | 1,517,583 | -1.04(-3.59%) |
Feb 01, 2021 | 28.32 | 29.25 | 28.13 | 29.07 | 1,243,755 | +0.72(+2.54%) |
Jan 29, 2021 | 29.09 | 29.64 | 28.22 | 28.35 | 1,780,050 | -0.69(-2.38%) |
Jan 28, 2021 | 30.56 | 31.28 | 28.96 | 29.04 | 2,833,525 | -1.75(-5.70%) |
Jan 27, 2021 | 31.85 | 35.05 | 30.68 | 30.79 | 7,202,755 | -0.88(-2.78%) |
Jan 26, 2021 | 29.34 | 31.85 | 29.32 | 31.67 | 3,256,167 | +2.58(+8.87%) |
Jan 25, 2021 | 27.67 | 29.21 | 27.66 | 29.10 | 4,974,103 | +1.43(+5.18%) |
Jan 22, 2021 | 28.22 | 28.22 | 27.45 | 27.66 | 1,682,512 | -0.64(-2.28%) |
Jan 21, 2021 | 28.28 | 28.65 | 28.18 | 28.31 | 2,410,139 | -0.09(-0.30%) |
Jan 20, 2021 | 27.74 | 28.71 | 27.73 | 28.39 | 2,851,658 | +0.73(+2.64%) |
Jan 19, 2021 | 28.80 | 28.82 | 27.62 | 27.66 | 1,905,883 | -1.16(-4.01%) |
Jan 15, 2021 | 28.64 | 29.08 | 28.33 | 28.82 | 3,808,429 | +0.05(+0.16%) |
Jan 14, 2021 | 27.83 | 28.97 | 27.55 | 28.77 | 5,450,599 | +0.98(+3.51%) |
Jan 13, 2021 | 27.49 | 27.87 | 27.19 | 27.80 | 1,375,487 | +0.12(+0.45%) |
Jan 12, 2021 | 28.14 | 28.35 | 27.53 | 27.67 | 1,319,262 | -0.49(-1.75%) |
Jan 11, 2021 | 27.82 | 28.38 | 27.73 | 28.17 | 1,272,743 | +0.08(+0.27%) |
Jan 08, 2021 | 28.67 | 28.83 | 27.64 | 28.09 | 1,938,748 | -0.58(-2.02%) |
Jan 07, 2021 | 29.42 | 29.79 | 28.64 | 28.67 | 2,471,125 | -1.17(-3.91%) |
Jan 06, 2021 | 27.89 | 29.97 | 27.89 | 29.83 | 1,864,324 | +2.32(+8.43%) |
Jan 05, 2021 | 26.98 | 27.66 | 26.92 | 27.52 | 879,089 | +0.57(+2.13%) |