Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.61 | 35.65 | 33.73 | 33.75 | 20,232,188 | -1.96(-5.49%) |
Mar 30, 2021 | 35.49 | 35.92 | 35.36 | 35.71 | 11,294,840 | +0.12(+0.34%) |
Mar 29, 2021 | 34.91 | 35.76 | 34.91 | 35.59 | 10,136,400 | +0.68(+1.93%) |
Mar 26, 2021 | 34.46 | 35.06 | 34.17 | 34.91 | 9,999,054 | +0.69(+2.03%) |
Mar 25, 2021 | 33.63 | 34.29 | 33.51 | 34.22 | 7,562,235 | +0.73(+2.18%) |
Mar 24, 2021 | 34.25 | 34.42 | 33.41 | 33.49 | 11,834,929 | -0.87(-2.54%) |
Mar 23, 2021 | 33.78 | 34.74 | 33.53 | 34.36 | 11,155,487 | +0.42(+1.24%) |
Mar 22, 2021 | 33.15 | 33.95 | 33.01 | 33.94 | 8,600,064 | +0.74(+2.23%) |
Mar 19, 2021 | 32.72 | 33.36 | 32.68 | 33.20 | 13,086,014 | +0.67(+2.05%) |
Mar 18, 2021 | 32.59 | 33.03 | 32.37 | 32.53 | 9,940,343 | -0.55(-1.67%) |
Mar 17, 2021 | 33.58 | 33.65 | 32.87 | 33.08 | 9,881,545 | -0.51(-1.51%) |
Mar 16, 2021 | 33.42 | 33.72 | 33.37 | 33.59 | 7,813,669 | -0.05(-0.14%) |
Mar 15, 2021 | 33.28 | 33.94 | 33.17 | 33.64 | 12,564,599 | +0.38(+1.16%) |
Mar 12, 2021 | 32.77 | 33.38 | 32.75 | 33.25 | 11,638,885 | +0.49(+1.49%) |
Mar 11, 2021 | 33.08 | 33.29 | 32.66 | 32.76 | 9,824,396 | -0.28(-0.85%) |
Mar 10, 2021 | 32.27 | 33.30 | 32.08 | 33.05 | 10,268,766 | +0.73(+2.26%) |
Mar 09, 2021 | 32.59 | 32.98 | 32.28 | 32.31 | 9,605,445 | -0.26(-0.81%) |
Mar 08, 2021 | 32.48 | 33.05 | 32.36 | 32.58 | 12,108,511 | +0.28(+0.87%) |
Mar 05, 2021 | 32.26 | 33.13 | 32.00 | 32.30 | 18,088,688 | +0.33(+1.03%) |
Mar 04, 2021 | 31.88 | 32.48 | 31.08 | 31.97 | 17,946,534 | +0.79(+2.53%) |
Mar 03, 2021 | 30.49 | 31.25 | 30.19 | 31.18 | 12,097,439 | +0.65(+2.12%) |
Mar 02, 2021 | 30.65 | 31.19 | 30.29 | 30.53 | 12,249,278 | -0.31(-1.00%) |
Mar 01, 2021 | 30.07 | 31.07 | 30.01 | 30.84 | 10,438,103 | +0.64(+2.11%) |
Feb 26, 2021 | 30.54 | 30.78 | 30.17 | 30.20 | 8,802,640 | -0.19(-0.62%) |
Feb 25, 2021 | 30.90 | 31.30 | 30.35 | 30.39 | 8,571,688 | -0.32(-1.04%) |
Feb 24, 2021 | 31.30 | 31.48 | 30.56 | 30.71 | 7,457,269 | -0.26(-0.85%) |
Feb 23, 2021 | 30.60 | 31.21 | 30.29 | 30.97 | 10,376,641 | -0.53(-1.67%) |
Feb 22, 2021 | 31.93 | 32.07 | 31.07 | 31.50 | 7,676,672 | -0.40(-1.26%) |
Feb 19, 2021 | 31.80 | 32.24 | 31.78 | 31.90 | 8,046,336 | +0.17(+0.53%) |
Feb 18, 2021 | 31.69 | 32.13 | 31.41 | 31.73 | 8,528,454 | -0.50(-1.54%) |
Feb 17, 2021 | 31.77 | 32.26 | 31.46 | 32.23 | 7,548,375 | +0.67(+2.11%) |
Feb 16, 2021 | 31.92 | 32.05 | 31.42 | 31.56 | 8,807,023 | -0.27(-0.85%) |
Feb 12, 2021 | 31.40 | 31.89 | 31.25 | 31.84 | 7,491,586 | +0.52(+1.65%) |
Feb 11, 2021 | 31.40 | 31.56 | 31.26 | 31.32 | 6,525,712 | -0.03(-0.09%) |
Feb 10, 2021 | 31.52 | 31.69 | 31.17 | 31.35 | 7,687,107 | +0.02(+0.06%) |
Feb 09, 2021 | 31.09 | 31.53 | 31.06 | 31.33 | 10,995,766 | +0.29(+0.93%) |
Feb 08, 2021 | 30.98 | 31.37 | 30.87 | 31.04 | 9,459,267 | +0.12(+0.39%) |
Feb 05, 2021 | 31.10 | 31.48 | 30.86 | 30.92 | 8,971,406 | -0.28(-0.90%) |
Feb 04, 2021 | 31.67 | 31.87 | 31.16 | 31.20 | 9,026,817 | -0.48(-1.50%) |
Feb 03, 2021 | 31.11 | 31.70 | 30.65 | 31.67 | 10,896,039 | +0.80(+2.60%) |
Feb 02, 2021 | 31.33 | 31.34 | 30.63 | 30.87 | 11,934,846 | -0.56(-1.78%) |
Feb 01, 2021 | 32.19 | 32.59 | 31.04 | 31.43 | 13,864,589 | -0.75(-2.32%) |
Jan 29, 2021 | 33.23 | 34.12 | 32.13 | 32.18 | 18,429,144 | -0.82(-2.49%) |
Jan 28, 2021 | 35.14 | 36.78 | 32.42 | 33.00 | 30,592,150 | -3.14(-8.70%) |
Jan 27, 2021 | 34.70 | 40.10 | 34.53 | 36.14 | 42,928,420 | +1.57(+4.53%) |
Jan 26, 2021 | 32.19 | 34.67 | 32.10 | 34.58 | 26,762,574 | +2.33(+7.23%) |
Jan 25, 2021 | 31.25 | 34.54 | 31.11 | 32.24 | 34,912,356 | +0.94(+3.01%) |
Jan 22, 2021 | 31.14 | 31.45 | 30.56 | 31.30 | 10,140,596 | +0.33(+1.05%) |
Jan 21, 2021 | 30.79 | 31.20 | 30.68 | 30.97 | 9,198,972 | +0.13(+0.42%) |
Jan 20, 2021 | 30.72 | 30.94 | 30.34 | 30.84 | 11,661,961 | -0.51(-1.64%) |
Jan 19, 2021 | 31.43 | 31.46 | 30.83 | 31.36 | 10,338,440 | -0.07(-0.24%) |
Jan 15, 2021 | 30.92 | 31.92 | 30.65 | 31.43 | 15,784,875 | +0.52(+1.69%) |
Jan 14, 2021 | 29.91 | 31.19 | 29.77 | 30.91 | 22,136,076 | +1.07(+3.59%) |
Jan 13, 2021 | 29.45 | 29.96 | 29.32 | 29.84 | 9,296,907 | +0.44(+1.49%) |
Jan 12, 2021 | 29.86 | 30.17 | 29.38 | 29.40 | 11,328,720 | -0.22(-0.76%) |
Jan 11, 2021 | 29.46 | 29.87 | 29.46 | 29.62 | 9,480,291 | +0.12(+0.41%) |
Jan 08, 2021 | 29.73 | 29.77 | 29.31 | 29.50 | 9,837,389 | -0.18(-0.60%) |
Jan 07, 2021 | 29.61 | 30.23 | 29.57 | 29.68 | 10,159,881 | -0.36(-1.21%) |
Jan 06, 2021 | 29.88 | 30.50 | 29.85 | 30.04 | 12,726,228 | +0.29(+0.97%) |
Jan 05, 2021 | 29.86 | 30.11 | 29.59 | 29.75 | 9,648,601 | -0.21(-0.72%) |