Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 34.81 | 35.21 | 34.36 | 34.48 | 2,879,481 | -0.17(-0.49%) |
Mar 30, 2021 | 34.70 | 34.88 | 34.45 | 34.65 | 1,848,400 | -0.14(-0.39%) |
Mar 29, 2021 | 34.64 | 35.07 | 34.48 | 34.78 | 2,765,333 | +0.03(+0.10%) |
Mar 26, 2021 | 34.29 | 34.79 | 34.21 | 34.75 | 1,972,355 | +0.67(+1.97%) |
Mar 25, 2021 | 32.97 | 34.21 | 32.74 | 34.08 | 2,468,036 | +1.14(+3.48%) |
Mar 24, 2021 | 33.16 | 33.88 | 32.93 | 32.93 | 2,878,595 | +0.03(+0.08%) |
Mar 23, 2021 | 33.02 | 33.43 | 32.81 | 32.91 | 2,100,208 | -0.19(-0.56%) |
Mar 22, 2021 | 33.39 | 33.65 | 32.66 | 33.09 | 5,103,549 | -0.26(-0.79%) |
Mar 19, 2021 | 34.79 | 35.04 | 33.32 | 33.36 | 12,155,508 | -1.48(-4.24%) |
Mar 18, 2021 | 35.64 | 35.82 | 34.82 | 34.83 | 2,798,638 | -0.92(-2.56%) |
Mar 17, 2021 | 35.47 | 35.80 | 35.04 | 35.75 | 1,893,236 | +0.14(+0.40%) |
Mar 16, 2021 | 35.43 | 35.66 | 35.02 | 35.60 | 2,289,362 | +0.03(+0.10%) |
Mar 15, 2021 | 35.23 | 35.85 | 34.98 | 35.57 | 2,861,643 | +0.45(+1.29%) |
Mar 12, 2021 | 34.47 | 35.13 | 34.47 | 35.12 | 1,525,266 | +0.65(+1.88%) |
Mar 11, 2021 | 34.10 | 34.55 | 33.92 | 34.47 | 1,910,821 | +0.42(+1.23%) |
Mar 10, 2021 | 33.59 | 34.33 | 33.22 | 34.05 | 2,949,501 | +0.67(+2.02%) |
Mar 09, 2021 | 32.39 | 33.78 | 32.17 | 33.38 | 2,668,609 | +1.11(+3.44%) |
Mar 08, 2021 | 31.66 | 33.04 | 31.66 | 32.27 | 2,671,135 | +0.76(+2.40%) |
Mar 05, 2021 | 31.55 | 31.76 | 30.03 | 31.51 | 3,021,034 | +0.21(+0.67%) |
Mar 04, 2021 | 32.54 | 32.67 | 30.93 | 31.30 | 4,749,282 | -1.34(-4.10%) |
Mar 03, 2021 | 33.02 | 33.22 | 32.46 | 32.64 | 3,050,498 | -0.40(-1.22%) |
Mar 02, 2021 | 33.33 | 33.51 | 32.96 | 33.04 | 2,274,291 | -0.30(-0.91%) |
Mar 01, 2021 | 32.66 | 33.81 | 32.42 | 33.34 | 3,035,548 | +1.16(+3.61%) |
Feb 26, 2021 | 32.55 | 33.30 | 32.17 | 32.18 | 5,445,902 | -0.29(-0.88%) |
Feb 25, 2021 | 34.73 | 35.20 | 32.24 | 32.47 | 7,011,974 | -2.26(-6.51%) |
Feb 24, 2021 | 34.13 | 34.75 | 34.13 | 34.73 | 3,275,123 | +0.44(+1.27%) |
Feb 23, 2021 | 34.23 | 34.49 | 33.46 | 34.29 | 2,492,253 | +0.10(+0.30%) |
Feb 22, 2021 | 34.05 | 34.30 | 33.75 | 34.19 | 2,703,254 | +0.17(+0.49%) |
Feb 19, 2021 | 33.58 | 34.12 | 33.38 | 34.02 | 2,245,970 | +0.71(+2.15%) |
Feb 18, 2021 | 33.27 | 33.72 | 33.24 | 33.31 | 1,606,595 | +0.07(+0.20%) |
Feb 17, 2021 | 33.10 | 33.38 | 32.90 | 33.24 | 1,224,893 | +0.02(+0.05%) |
Feb 16, 2021 | 33.55 | 33.77 | 32.93 | 33.22 | 2,261,391 | -0.09(-0.28%) |
Feb 12, 2021 | 33.54 | 33.63 | 33.01 | 33.32 | 860,824 | -0.28(-0.83%) |
Feb 11, 2021 | 32.71 | 33.63 | 32.71 | 33.59 | 2,341,583 | +0.77(+2.36%) |
Feb 10, 2021 | 32.72 | 33.04 | 32.52 | 32.82 | 2,001,938 | +0.12(+0.36%) |
Feb 09, 2021 | 32.87 | 32.91 | 32.64 | 32.70 | 893,597 | -0.14(-0.44%) |
Feb 08, 2021 | 32.79 | 32.93 | 32.50 | 32.85 | 1,063,571 | +0.26(+0.80%) |
Feb 05, 2021 | 33.23 | 33.45 | 32.50 | 32.59 | 1,420,473 | -0.30(-0.92%) |
Feb 04, 2021 | 31.95 | 32.99 | 31.80 | 32.89 | 1,817,667 | +0.78(+2.44%) |
Feb 03, 2021 | 32.38 | 32.59 | 31.83 | 32.11 | 2,352,505 | -0.39(-1.19%) |
Feb 02, 2021 | 31.75 | 32.51 | 31.54 | 32.49 | 2,160,443 | +1.13(+3.62%) |
Feb 01, 2021 | 30.82 | 31.50 | 30.60 | 31.36 | 1,835,250 | +0.84(+2.75%) |
Jan 29, 2021 | 30.90 | 31.15 | 30.19 | 30.52 | 2,103,471 | -0.66(-2.13%) |
Jan 28, 2021 | 30.70 | 31.44 | 30.30 | 31.18 | 2,786,870 | +0.62(+2.04%) |
Jan 27, 2021 | 32.09 | 32.14 | 30.53 | 30.56 | 2,668,423 | -1.95(-6.00%) |
Jan 26, 2021 | 33.31 | 33.56 | 32.48 | 32.51 | 1,215,891 | -0.77(-2.30%) |
Jan 25, 2021 | 32.89 | 33.33 | 32.79 | 33.28 | 1,249,952 | +0.12(+0.35%) |
Jan 22, 2021 | 33.47 | 33.57 | 32.77 | 33.16 | 1,431,654 | -0.55(-1.62%) |
Jan 21, 2021 | 33.92 | 34.11 | 33.47 | 33.70 | 1,736,919 | +0.04(+0.13%) |
Jan 20, 2021 | 33.21 | 33.67 | 33.09 | 33.66 | 2,315,511 | +0.59(+1.78%) |
Jan 19, 2021 | 33.11 | 33.23 | 32.69 | 33.07 | 1,760,918 | +0.01(+0.03%) |
Jan 15, 2021 | 32.83 | 33.18 | 32.64 | 33.06 | 1,007,130 | -0.01(-0.03%) |
Jan 14, 2021 | 33.34 | 33.59 | 32.92 | 33.07 | 1,597,014 | -0.21(-0.63%) |
Jan 13, 2021 | 33.79 | 34.01 | 33.20 | 33.28 | 1,848,736 | -0.56(-1.66%) |
Jan 12, 2021 | 33.75 | 34.21 | 33.42 | 33.85 | 1,727,481 | +0.11(+0.32%) |
Jan 11, 2021 | 32.64 | 33.78 | 32.56 | 33.74 | 3,122,635 | +0.92(+2.82%) |
Jan 08, 2021 | 32.79 | 32.82 | 32.17 | 32.81 | 1,979,884 | +0.08(+0.26%) |
Jan 07, 2021 | 33.33 | 33.37 | 32.68 | 32.73 | 2,261,495 | -0.43(-1.29%) |
Jan 06, 2021 | 32.89 | 33.41 | 32.89 | 33.16 | 2,440,468 | +0.42(+1.28%) |
Jan 05, 2021 | 32.13 | 32.80 | 32.13 | 32.74 | 2,430,871 | +0.45(+1.41%) |