Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 31.70 | 33.67 | 31.55 | 33.34 | 3,409,669 | +1.89(+6.02%) |
Mar 30, 2021 | 32.30 | 32.52 | 31.29 | 31.45 | 3,015,957 | -1.69(-5.10%) |
Mar 29, 2021 | 32.65 | 33.17 | 32.05 | 33.13 | 1,462,653 | +0.35(+1.08%) |
Mar 26, 2021 | 32.21 | 32.86 | 32.03 | 32.78 | 1,441,248 | +0.61(+1.89%) |
Mar 25, 2021 | 32.16 | 32.85 | 31.82 | 32.17 | 1,859,938 | -0.29(-0.91%) |
Mar 24, 2021 | 32.66 | 32.86 | 32.35 | 32.47 | 2,310,326 | -0.20(-0.60%) |
Mar 23, 2021 | 33.54 | 33.69 | 32.59 | 32.66 | 2,118,892 | -1.08(-3.20%) |
Mar 22, 2021 | 34.27 | 34.45 | 33.73 | 33.74 | 2,195,373 | -0.59(-1.71%) |
Mar 19, 2021 | 33.80 | 34.58 | 33.65 | 34.33 | 2,237,773 | +0.71(+2.10%) |
Mar 18, 2021 | 33.58 | 34.06 | 33.32 | 33.62 | 1,573,473 | -0.60(-1.75%) |
Mar 17, 2021 | 33.46 | 34.55 | 32.87 | 34.22 | 2,312,883 | +0.44(+1.31%) |
Mar 16, 2021 | 34.22 | 34.23 | 33.57 | 33.78 | 1,601,414 | -0.27(-0.81%) |
Mar 15, 2021 | 34.33 | 34.73 | 33.62 | 34.06 | 1,948,765 | +0.20(+0.58%) |
Mar 12, 2021 | 33.38 | 34.07 | 33.19 | 33.86 | 967,696 | -0.13(-0.38%) |
Mar 11, 2021 | 34.16 | 34.26 | 33.21 | 33.99 | 1,861,205 | +0.15(+0.43%) |
Mar 10, 2021 | 33.58 | 34.02 | 33.05 | 33.84 | 1,855,050 | +0.29(+0.88%) |
Mar 09, 2021 | 34.36 | 34.77 | 33.48 | 33.55 | 1,914,180 | +0.43(+1.30%) |
Mar 08, 2021 | 33.60 | 33.81 | 32.69 | 33.11 | 2,779,872 | -0.45(-1.34%) |
Mar 05, 2021 | 33.08 | 33.67 | 32.44 | 33.57 | 1,923,567 | +0.52(+1.57%) |
Mar 04, 2021 | 32.37 | 33.68 | 32.14 | 33.05 | 3,057,283 | +0.63(+1.94%) |
Mar 03, 2021 | 32.66 | 32.74 | 31.55 | 32.42 | 2,562,299 | -0.90(-2.71%) |
Mar 02, 2021 | 32.17 | 33.62 | 32.09 | 33.32 | 2,424,488 | +1.40(+4.39%) |
Mar 01, 2021 | 32.46 | 32.82 | 31.67 | 31.92 | 2,280,107 | -0.19(-0.58%) |
Feb 26, 2021 | 33.60 | 33.87 | 31.96 | 32.10 | 3,827,255 | -1.80(-5.30%) |
Feb 25, 2021 | 34.60 | 35.67 | 33.70 | 33.90 | 2,390,813 | -1.13(-3.22%) |
Feb 24, 2021 | 34.61 | 35.47 | 34.34 | 35.03 | 1,510,392 | +0.11(+0.31%) |
Feb 23, 2021 | 35.77 | 35.83 | 34.64 | 34.92 | 1,913,841 | -1.23(-3.39%) |
Feb 22, 2021 | 35.56 | 36.17 | 35.36 | 36.15 | 1,799,519 | +1.10(+3.13%) |
Feb 19, 2021 | 35.94 | 35.94 | 34.95 | 35.05 | 1,702,747 | -0.60(-1.68%) |
Feb 18, 2021 | 35.48 | 35.97 | 34.87 | 35.65 | 1,669,582 | +0.26(+0.75%) |
Feb 17, 2021 | 35.90 | 36.04 | 34.99 | 35.38 | 2,925,739 | -0.96(-2.65%) |
Feb 16, 2021 | 37.12 | 37.31 | 36.33 | 36.34 | 2,290,220 | -1.18(-3.14%) |
Feb 12, 2021 | 37.37 | 38.01 | 36.89 | 37.52 | 1,239,696 | -0.12(-0.31%) |
Feb 11, 2021 | 38.53 | 38.72 | 37.50 | 37.64 | 1,584,203 | -0.82(-2.14%) |
Feb 10, 2021 | 38.63 | 38.75 | 37.74 | 38.46 | 2,287,971 | +0.15(+0.38%) |
Feb 09, 2021 | 38.83 | 38.99 | 37.96 | 38.31 | 1,370,611 | -0.23(-0.59%) |
Feb 08, 2021 | 38.19 | 39.01 | 37.99 | 38.54 | 2,479,140 | +0.93(+2.48%) |
Feb 05, 2021 | 37.26 | 37.71 | 36.78 | 37.61 | 2,144,184 | +0.58(+1.56%) |
Feb 04, 2021 | 37.46 | 37.51 | 36.63 | 37.03 | 2,705,472 | -0.93(-2.45%) |
Feb 03, 2021 | 37.65 | 38.14 | 37.49 | 37.96 | 1,118,425 | +0.23(+0.60%) |
Feb 02, 2021 | 38.01 | 38.14 | 37.30 | 37.73 | 1,682,128 | -0.71(-1.84%) |
Feb 01, 2021 | 38.71 | 38.78 | 37.63 | 38.44 | 2,454,001 | +0.76(+2.00%) |
Jan 29, 2021 | 38.70 | 39.07 | 37.52 | 37.69 | 1,999,723 | -0.17(-0.44%) |
Jan 28, 2021 | 38.41 | 38.95 | 37.41 | 37.85 | 2,472,485 | +0.29(+0.78%) |
Jan 27, 2021 | 38.76 | 38.94 | 37.48 | 37.56 | 2,729,385 | -1.59(-4.06%) |
Jan 26, 2021 | 38.76 | 39.38 | 38.51 | 39.15 | 1,049,183 | +0.26(+0.66%) |
Jan 25, 2021 | 39.55 | 39.97 | 38.58 | 38.89 | 1,966,231 | -0.51(-1.29%) |
Jan 22, 2021 | 39.20 | 39.79 | 38.74 | 39.40 | 1,764,833 | -0.47(-1.18%) |
Jan 21, 2021 | 40.22 | 40.33 | 39.52 | 39.87 | 1,347,239 | -0.23(-0.56%) |
Jan 20, 2021 | 39.92 | 40.45 | 39.68 | 40.10 | 1,980,059 | +0.67(+1.69%) |
Jan 19, 2021 | 39.42 | 39.54 | 38.75 | 39.43 | 1,570,965 | +0.86(+2.24%) |
Jan 15, 2021 | 39.43 | 39.58 | 38.57 | 38.57 | 2,062,727 | -0.93(-2.36%) |
Jan 14, 2021 | 39.82 | 40.28 | 39.44 | 39.50 | 1,590,078 | -0.44(-1.11%) |
Jan 13, 2021 | 40.33 | 40.89 | 39.88 | 39.94 | 1,311,370 | -0.30(-0.76%) |
Jan 12, 2021 | 40.10 | 40.34 | 39.39 | 40.25 | 1,640,382 | +0.41(+1.03%) |
Jan 11, 2021 | 39.79 | 40.28 | 39.56 | 39.83 | 1,290,180 | -0.68(-1.67%) |
Jan 08, 2021 | 41.67 | 41.68 | 39.79 | 40.51 | 2,500,291 | -1.94(-4.57%) |
Jan 07, 2021 | 42.02 | 42.50 | 41.78 | 42.45 | 2,069,475 | -0.01(-0.02%) |
Jan 06, 2021 | 42.33 | 42.66 | 41.49 | 42.46 | 2,995,245 | -0.47(-1.10%) |
Jan 05, 2021 | 44.18 | 44.32 | 42.45 | 42.93 | 2,454,840 | -0.77(-1.75%) |