Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 33.21 | 33.21 | 31.71 | 32.40 | 8,843,927 | -1.34(-3.98%) |
Mar 30, 2021 | 35.57 | 36.17 | 33.40 | 33.74 | 10,676,949 | -1.81(-5.09%) |
Mar 29, 2021 | 33.49 | 35.71 | 32.64 | 35.55 | 11,306,429 | +2.77(+8.45%) |
Mar 26, 2021 | 33.56 | 35.01 | 32.74 | 32.78 | 12,870,960 | -1.86(-5.36%) |
Mar 25, 2021 | 38.57 | 39.22 | 34.21 | 34.64 | 13,877,083 | -2.64(-7.07%) |
Mar 24, 2021 | 33.55 | 37.30 | 32.85 | 37.28 | 10,830,918 | +2.40(+6.88%) |
Mar 23, 2021 | 32.32 | 35.32 | 32.04 | 34.88 | 8,973,895 | +3.41(+10.83%) |
Mar 22, 2021 | 30.48 | 31.91 | 30.31 | 31.47 | 6,454,202 | +0.71(+2.32%) |
Mar 19, 2021 | 31.79 | 32.45 | 30.10 | 30.76 | 8,524,718 | -0.71(-2.27%) |
Mar 18, 2021 | 29.43 | 31.71 | 28.63 | 31.47 | 7,158,334 | +2.64(+9.15%) |
Mar 17, 2021 | 30.14 | 30.75 | 28.66 | 28.83 | 7,838,063 | -0.72(-2.45%) |
Mar 16, 2021 | 28.29 | 30.05 | 28.27 | 29.56 | 6,903,729 | +1.40(+4.97%) |
Mar 15, 2021 | 28.52 | 29.05 | 28.12 | 28.16 | 6,354,495 | -0.21(-0.74%) |
Mar 12, 2021 | 29.05 | 29.27 | 28.25 | 28.37 | 6,244,337 | -0.65(-2.23%) |
Mar 11, 2021 | 30.05 | 30.38 | 28.96 | 29.01 | 7,303,478 | -1.99(-6.42%) |
Mar 10, 2021 | 31.75 | 31.93 | 30.26 | 31.00 | 8,548,971 | -1.80(-5.48%) |
Mar 09, 2021 | 33.15 | 33.89 | 31.95 | 32.80 | 7,027,652 | -2.12(-6.08%) |
Mar 08, 2021 | 34.64 | 35.45 | 33.22 | 34.93 | 8,170,145 | -0.59(-1.66%) |
Mar 05, 2021 | 35.90 | 41.03 | 35.22 | 35.52 | 18,077,272 | -2.29(-6.07%) |
Mar 04, 2021 | 35.30 | 39.65 | 34.25 | 37.81 | 19,456,984 | +2.87(+8.23%) |
Mar 03, 2021 | 33.49 | 34.95 | 32.66 | 34.93 | 12,402,213 | +1.09(+3.21%) |
Mar 02, 2021 | 32.09 | 33.89 | 32.03 | 33.85 | 7,140,599 | +1.87(+5.83%) |
Mar 01, 2021 | 33.28 | 33.51 | 31.68 | 31.98 | 5,857,303 | -3.66(-10.26%) |
Feb 26, 2021 | 35.26 | 37.47 | 33.88 | 35.64 | 8,161,983 | +0.00(+0.00%) |
Feb 25, 2021 | 32.21 | 35.87 | 31.83 | 35.64 | 9,956,728 | +3.66(+11.43%) |
Feb 24, 2021 | 34.19 | 34.50 | 31.83 | 31.98 | 7,582,776 | -2.51(-7.28%) |
Feb 23, 2021 | 34.88 | 37.31 | 33.96 | 34.50 | 8,695,241 | +0.91(+2.72%) |
Feb 22, 2021 | 33.74 | 33.96 | 32.44 | 33.58 | 5,913,079 | +0.61(+1.85%) |
Feb 19, 2021 | 34.27 | 34.42 | 32.44 | 32.97 | 8,526,805 | -2.28(-6.48%) |
Feb 18, 2021 | 34.42 | 35.79 | 34.27 | 35.26 | 7,110,414 | +1.60(+4.75%) |
Feb 17, 2021 | 33.74 | 35.03 | 33.35 | 33.66 | 7,307,728 | +0.76(+2.31%) |
Feb 16, 2021 | 31.37 | 33.35 | 31.22 | 32.90 | 5,673,974 | +0.61(+1.89%) |
Feb 12, 2021 | 32.90 | 33.43 | 32.06 | 32.29 | 5,609,385 | -0.30(-0.93%) |
Feb 11, 2021 | 31.98 | 33.96 | 31.53 | 32.59 | 8,107,356 | +0.15(+0.47%) |
Feb 10, 2021 | 31.15 | 33.28 | 30.99 | 32.44 | 8,134,327 | +0.61(+1.91%) |
Feb 09, 2021 | 32.29 | 32.75 | 31.30 | 31.83 | 5,017,754 | -0.38(-1.18%) |
Feb 08, 2021 | 33.89 | 34.12 | 32.21 | 32.21 | 5,780,364 | -2.67(-7.64%) |
Feb 05, 2021 | 35.41 | 36.40 | 34.88 | 34.88 | 5,184,853 | -1.60(-4.38%) |
Feb 04, 2021 | 38.46 | 38.46 | 36.40 | 36.48 | 5,797,448 | -2.36(-6.08%) |
Feb 03, 2021 | 39.07 | 40.28 | 38.53 | 38.84 | 3,974,232 | -0.30(-0.78%) |
Feb 02, 2021 | 39.45 | 40.74 | 38.99 | 39.14 | 3,688,624 | -1.68(-4.10%) |
Feb 01, 2021 | 42.49 | 44.09 | 40.36 | 40.82 | 4,477,137 | -3.35(-7.59%) |
Jan 29, 2021 | 41.58 | 44.63 | 40.89 | 44.17 | 6,493,745 | +1.90(+4.50%) |
Jan 28, 2021 | 41.05 | 42.95 | 40.13 | 42.26 | 5,633,215 | +0.46(+1.09%) |
Jan 27, 2021 | 41.81 | 43.03 | 39.90 | 41.81 | 7,152,079 | +2.06(+5.17%) |
Jan 26, 2021 | 38.15 | 39.98 | 37.92 | 39.75 | 3,871,092 | +0.76(+1.95%) |
Jan 25, 2021 | 38.84 | 40.67 | 37.24 | 38.99 | 6,525,849 | +0.23(+0.59%) |
Jan 22, 2021 | 41.43 | 41.66 | 38.61 | 38.76 | 4,382,933 | -1.45(-3.60%) |
Jan 21, 2021 | 38.91 | 40.51 | 38.76 | 40.21 | 3,551,229 | +1.07(+2.72%) |
Jan 20, 2021 | 39.22 | 39.98 | 38.30 | 39.14 | 4,515,904 | -0.61(-1.53%) |
Jan 19, 2021 | 39.83 | 40.74 | 39.60 | 39.75 | 3,762,608 | -1.52(-3.69%) |
Jan 15, 2021 | 41.20 | 42.72 | 40.36 | 41.27 | 6,536,790 | +1.75(+4.43%) |
Jan 14, 2021 | 41.27 | 41.27 | 38.91 | 39.52 | 5,055,832 | -2.51(-5.98%) |
Jan 13, 2021 | 41.12 | 42.42 | 40.89 | 42.04 | 3,957,387 | +0.84(+2.03%) |
Jan 12, 2021 | 42.95 | 42.95 | 41.12 | 41.20 | 3,854,799 | -2.28(-5.25%) |
Jan 11, 2021 | 45.08 | 45.23 | 43.18 | 43.48 | 3,793,927 | +0.08(+0.18%) |
Jan 08, 2021 | 42.57 | 45.31 | 42.19 | 43.41 | 5,774,120 | +0.23(+0.53%) |
Jan 07, 2021 | 44.78 | 44.85 | 42.95 | 43.18 | 4,175,557 | -2.44(-5.34%) |
Jan 06, 2021 | 49.58 | 49.88 | 43.79 | 45.62 | 8,580,751 | -6.32(-12.17%) |
Jan 05, 2021 | 54.91 | 54.98 | 51.02 | 51.94 | 4,065,999 | -2.67(-4.88%) |