Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.59 | 35.82 | 34.48 | 34.57 | 6,620,462 | -0.96(-2.69%) |
Mar 30, 2021 | 35.82 | 36.30 | 34.94 | 35.53 | 3,958,038 | -0.11(-0.32%) |
Mar 29, 2021 | 36.14 | 36.57 | 35.20 | 35.64 | 4,936,124 | -0.55(-1.51%) |
Mar 26, 2021 | 38.29 | 38.72 | 33.82 | 36.19 | 13,325,482 | -2.39(-6.20%) |
Mar 25, 2021 | 38.48 | 39.22 | 37.89 | 38.58 | 5,031,289 | +0.17(+0.45%) |
Mar 24, 2021 | 40.02 | 40.31 | 38.37 | 38.41 | 4,232,376 | -1.62(-4.04%) |
Mar 23, 2021 | 41.49 | 41.59 | 39.87 | 40.03 | 3,726,786 | -1.76(-4.22%) |
Mar 22, 2021 | 41.04 | 41.85 | 40.63 | 41.79 | 3,970,116 | +0.69(+1.69%) |
Mar 19, 2021 | 41.17 | 41.46 | 40.76 | 41.10 | 6,709,222 | +0.04(+0.10%) |
Mar 18, 2021 | 40.68 | 41.80 | 40.66 | 41.05 | 3,853,866 | -0.04(-0.09%) |
Mar 17, 2021 | 41.70 | 42.22 | 39.71 | 41.09 | 4,553,050 | -1.21(-2.85%) |
Mar 16, 2021 | 41.27 | 42.89 | 41.20 | 42.30 | 5,321,290 | +1.42(+3.47%) |
Mar 15, 2021 | 41.17 | 41.86 | 40.49 | 40.88 | 3,939,190 | -0.08(-0.19%) |
Mar 12, 2021 | 39.96 | 41.18 | 39.95 | 40.96 | 3,988,682 | +0.89(+2.22%) |
Mar 11, 2021 | 39.44 | 40.58 | 39.12 | 40.07 | 3,043,008 | +0.37(+0.94%) |
Mar 10, 2021 | 38.30 | 39.83 | 38.24 | 39.69 | 2,828,280 | +1.09(+2.83%) |
Mar 09, 2021 | 40.35 | 40.48 | 38.33 | 38.60 | 5,616,677 | -1.70(-4.23%) |
Mar 08, 2021 | 38.93 | 40.58 | 38.22 | 40.31 | 6,066,430 | +0.99(+2.52%) |
Mar 05, 2021 | 37.73 | 39.46 | 37.24 | 39.32 | 7,135,928 | +2.09(+5.63%) |
Mar 04, 2021 | 37.76 | 38.40 | 36.14 | 37.22 | 6,466,170 | -0.23(-0.61%) |
Mar 03, 2021 | 36.34 | 38.61 | 35.72 | 37.45 | 14,109,393 | +1.31(+3.64%) |
Mar 02, 2021 | 32.99 | 36.95 | 32.87 | 36.14 | 13,237,012 | +3.01(+9.08%) |
Mar 01, 2021 | 32.43 | 33.33 | 31.93 | 33.13 | 6,210,892 | +1.41(+4.44%) |
Feb 26, 2021 | 31.56 | 32.23 | 31.23 | 31.72 | 5,407,581 | +0.26(+0.82%) |
Feb 25, 2021 | 32.66 | 33.01 | 31.29 | 31.46 | 3,838,538 | -0.95(-2.94%) |
Feb 24, 2021 | 32.22 | 32.59 | 31.81 | 32.41 | 3,620,353 | -0.08(-0.23%) |
Feb 23, 2021 | 33.05 | 33.69 | 32.04 | 32.49 | 4,313,338 | -0.54(-1.64%) |
Feb 22, 2021 | 32.16 | 33.64 | 32.09 | 33.03 | 7,185,614 | +0.87(+2.69%) |
Feb 19, 2021 | 30.79 | 32.36 | 30.64 | 32.16 | 5,110,474 | +1.53(+5.00%) |
Feb 18, 2021 | 30.28 | 30.86 | 30.16 | 30.63 | 4,850,183 | +0.40(+1.32%) |
Feb 17, 2021 | 30.16 | 30.57 | 29.99 | 30.23 | 2,902,878 | +0.02(+0.06%) |
Feb 16, 2021 | 31.13 | 31.16 | 30.06 | 30.21 | 5,267,000 | -0.82(-2.64%) |
Feb 12, 2021 | 30.41 | 31.26 | 30.37 | 31.03 | 3,490,195 | +0.56(+1.84%) |
Feb 11, 2021 | 30.07 | 30.68 | 29.86 | 30.47 | 4,243,950 | +0.21(+0.69%) |
Feb 10, 2021 | 29.43 | 30.46 | 29.02 | 30.26 | 7,729,858 | +1.00(+3.42%) |
Feb 09, 2021 | 31.18 | 31.33 | 29.07 | 29.26 | 6,919,567 | -1.87(-6.00%) |
Feb 08, 2021 | 30.15 | 31.20 | 29.93 | 31.13 | 7,699,937 | +1.21(+4.04%) |
Feb 05, 2021 | 28.94 | 30.20 | 28.65 | 29.92 | 4,884,257 | +0.95(+3.29%) |
Feb 04, 2021 | 28.87 | 29.44 | 28.59 | 28.97 | 4,308,468 | +0.13(+0.46%) |
Feb 03, 2021 | 29.13 | 29.28 | 28.77 | 28.83 | 3,747,414 | -0.22(-0.75%) |
Feb 02, 2021 | 30.42 | 30.53 | 28.85 | 29.05 | 4,494,404 | -1.30(-4.30%) |
Feb 01, 2021 | 29.76 | 30.53 | 29.45 | 30.36 | 3,965,327 | +0.67(+2.25%) |
Jan 29, 2021 | 30.27 | 31.13 | 29.48 | 29.69 | 5,604,707 | -0.69(-2.26%) |
Jan 28, 2021 | 32.74 | 33.46 | 30.30 | 30.37 | 8,847,165 | -2.36(-7.21%) |
Jan 27, 2021 | 33.65 | 38.78 | 32.50 | 32.74 | 25,121,214 | -0.52(-1.57%) |
Jan 26, 2021 | 30.65 | 33.50 | 30.65 | 33.26 | 16,284,293 | +2.70(+8.85%) |
Jan 25, 2021 | 28.76 | 30.68 | 28.65 | 30.56 | 9,595,762 | +1.84(+6.40%) |
Jan 22, 2021 | 29.37 | 29.38 | 28.41 | 28.72 | 6,797,862 | -0.84(-2.83%) |
Jan 21, 2021 | 29.26 | 29.82 | 29.17 | 29.56 | 4,911,385 | +0.02(+0.06%) |
Jan 20, 2021 | 28.59 | 29.77 | 28.59 | 29.54 | 9,112,968 | +0.96(+3.37%) |
Jan 19, 2021 | 30.15 | 30.15 | 28.42 | 28.57 | 5,881,118 | -1.41(-4.70%) |
Jan 15, 2021 | 29.64 | 30.22 | 29.26 | 29.98 | 10,206,560 | +0.21(+0.70%) |
Jan 14, 2021 | 28.74 | 29.96 | 28.25 | 29.77 | 11,263,539 | +1.25(+4.37%) |
Jan 13, 2021 | 28.18 | 28.59 | 27.93 | 28.53 | 6,769,679 | +0.18(+0.64%) |
Jan 12, 2021 | 28.97 | 29.11 | 28.28 | 28.35 | 5,027,654 | -0.53(-1.85%) |
Jan 11, 2021 | 28.54 | 29.13 | 28.37 | 28.88 | 5,477,824 | +0.23(+0.80%) |
Jan 08, 2021 | 29.36 | 29.56 | 28.31 | 28.65 | 6,204,488 | -0.81(-2.75%) |
Jan 07, 2021 | 30.46 | 30.46 | 29.44 | 29.46 | 6,201,754 | -1.02(-3.34%) |
Jan 06, 2021 | 28.66 | 30.64 | 28.43 | 30.48 | 8,283,717 | +2.44(+8.71%) |
Jan 05, 2021 | 27.45 | 28.19 | 27.38 | 28.04 | 3,217,013 | +0.60(+2.20%) |