Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 29.82 | 29.82 | 29.21 | 29.60 | 6,828,031 | -0.34(-1.14%) |
Mar 30, 2021 | 30.04 | 30.35 | 29.80 | 29.94 | 6,234,466 | +0.22(+0.73%) |
Mar 29, 2021 | 30.03 | 30.39 | 29.52 | 29.72 | 9,449,525 | +0.01(+0.03%) |
Mar 26, 2021 | 30.89 | 31.05 | 29.58 | 29.71 | 7,049,738 | -1.49(-4.78%) |
Mar 25, 2021 | 32.10 | 32.60 | 30.98 | 31.21 | 10,227,082 | -0.51(-1.61%) |
Mar 24, 2021 | 30.91 | 31.73 | 30.47 | 31.72 | 7,501,429 | +0.48(+1.54%) |
Mar 23, 2021 | 30.69 | 31.44 | 30.33 | 31.23 | 7,926,497 | +0.68(+2.23%) |
Mar 22, 2021 | 31.16 | 31.16 | 30.18 | 30.55 | 5,354,204 | -0.74(-2.35%) |
Mar 19, 2021 | 31.20 | 31.84 | 30.78 | 31.29 | 8,017,246 | +0.19(+0.61%) |
Mar 18, 2021 | 30.43 | 31.24 | 29.93 | 31.10 | 7,937,932 | +1.29(+4.34%) |
Mar 17, 2021 | 30.43 | 30.71 | 29.60 | 29.81 | 6,306,355 | -0.28(-0.94%) |
Mar 16, 2021 | 29.86 | 30.30 | 29.68 | 30.09 | 5,578,553 | +0.09(+0.31%) |
Mar 15, 2021 | 30.50 | 31.02 | 29.94 | 30.00 | 3,831,618 | -0.55(-1.79%) |
Mar 12, 2021 | 31.01 | 31.22 | 30.52 | 30.54 | 4,988,518 | -0.13(-0.43%) |
Mar 11, 2021 | 30.98 | 31.11 | 30.16 | 30.68 | 7,762,871 | -0.97(-3.07%) |
Mar 10, 2021 | 31.60 | 32.00 | 31.20 | 31.65 | 7,103,395 | -0.60(-1.87%) |
Mar 09, 2021 | 32.58 | 32.74 | 31.52 | 32.25 | 6,293,723 | -1.43(-4.23%) |
Mar 08, 2021 | 32.92 | 33.77 | 32.14 | 33.68 | 8,479,727 | +0.48(+1.45%) |
Mar 05, 2021 | 34.11 | 36.29 | 32.88 | 33.20 | 13,683,273 | -1.95(-5.54%) |
Mar 04, 2021 | 33.95 | 36.44 | 33.22 | 35.14 | 12,335,947 | +1.27(+3.74%) |
Mar 03, 2021 | 32.80 | 33.92 | 32.53 | 33.88 | 9,083,029 | +1.27(+3.88%) |
Mar 02, 2021 | 31.81 | 32.66 | 31.73 | 32.61 | 9,275,355 | +0.77(+2.40%) |
Mar 01, 2021 | 32.93 | 32.94 | 31.50 | 31.85 | 6,805,944 | -2.50(-7.29%) |
Feb 26, 2021 | 33.28 | 34.92 | 32.96 | 34.35 | 12,151,333 | +0.54(+1.59%) |
Feb 25, 2021 | 31.87 | 34.20 | 31.53 | 33.81 | 15,926,502 | +2.26(+7.15%) |
Feb 24, 2021 | 32.92 | 33.20 | 31.44 | 31.56 | 7,600,153 | -1.07(-3.27%) |
Feb 23, 2021 | 33.34 | 34.50 | 32.27 | 32.62 | 9,627,650 | -0.12(-0.37%) |
Feb 22, 2021 | 32.74 | 32.83 | 32.11 | 32.75 | 5,427,803 | +0.72(+2.24%) |
Feb 19, 2021 | 31.51 | 32.13 | 31.45 | 32.03 | 5,164,274 | +0.19(+0.59%) |
Feb 18, 2021 | 32.12 | 32.56 | 31.66 | 31.84 | 6,804,990 | +0.40(+1.26%) |
Feb 17, 2021 | 31.93 | 32.18 | 31.39 | 31.44 | 5,762,837 | +0.01(+0.03%) |
Feb 16, 2021 | 31.06 | 31.65 | 31.02 | 31.43 | 5,992,971 | +0.04(+0.12%) |
Feb 12, 2021 | 32.09 | 32.09 | 31.33 | 31.39 | 4,836,478 | -0.47(-1.48%) |
Feb 11, 2021 | 31.73 | 32.51 | 31.62 | 31.87 | 6,640,243 | -0.16(-0.50%) |
Feb 10, 2021 | 31.54 | 32.66 | 31.49 | 32.03 | 6,902,095 | +0.06(+0.18%) |
Feb 09, 2021 | 32.15 | 32.24 | 31.83 | 31.97 | 4,108,470 | +0.05(+0.15%) |
Feb 08, 2021 | 32.23 | 32.45 | 31.91 | 31.92 | 3,579,906 | -0.71(-2.17%) |
Feb 05, 2021 | 32.51 | 32.94 | 32.43 | 32.63 | 3,776,645 | -0.39(-1.17%) |
Feb 04, 2021 | 33.88 | 33.93 | 33.02 | 33.02 | 4,005,228 | -1.14(-3.35%) |
Feb 03, 2021 | 34.02 | 34.55 | 33.69 | 34.16 | 6,207,205 | -0.11(-0.33%) |
Feb 02, 2021 | 34.81 | 34.82 | 33.79 | 34.28 | 6,869,964 | -1.54(-4.30%) |
Feb 01, 2021 | 36.57 | 37.26 | 35.46 | 35.81 | 6,814,654 | -1.79(-4.75%) |
Jan 29, 2021 | 36.11 | 38.17 | 35.80 | 37.60 | 12,256,258 | +2.06(+5.79%) |
Jan 28, 2021 | 35.92 | 36.03 | 34.26 | 35.54 | 7,512,780 | -0.92(-2.51%) |
Jan 27, 2021 | 34.96 | 37.12 | 34.95 | 36.46 | 11,055,505 | +2.46(+7.22%) |
Jan 26, 2021 | 33.58 | 34.05 | 33.46 | 34.00 | 3,543,488 | +0.15(+0.45%) |
Jan 25, 2021 | 34.01 | 35.42 | 33.73 | 33.85 | 7,847,183 | -0.41(-1.19%) |
Jan 22, 2021 | 34.40 | 34.51 | 33.92 | 34.26 | 5,451,731 | +0.36(+1.06%) |
Jan 21, 2021 | 33.81 | 34.14 | 33.69 | 33.90 | 5,428,927 | -0.09(-0.28%) |
Jan 20, 2021 | 34.78 | 34.87 | 33.72 | 33.99 | 4,911,245 | -1.45(-4.08%) |
Jan 19, 2021 | 35.54 | 35.99 | 35.29 | 35.44 | 3,753,391 | -0.87(-2.39%) |
Jan 15, 2021 | 36.02 | 36.87 | 35.77 | 36.31 | 7,640,746 | +0.79(+2.23%) |
Jan 14, 2021 | 34.94 | 35.64 | 34.79 | 35.51 | 4,086,583 | +0.33(+0.94%) |
Jan 13, 2021 | 35.47 | 35.70 | 34.86 | 35.18 | 4,181,230 | -0.24(-0.67%) |
Jan 12, 2021 | 35.40 | 36.12 | 35.13 | 35.42 | 6,050,395 | -0.05(-0.13%) |
Jan 11, 2021 | 35.70 | 35.74 | 34.96 | 35.47 | 14,142,714 | +0.71(+2.04%) |
Jan 08, 2021 | 34.95 | 35.98 | 34.66 | 34.76 | 3,100,502 | -0.57(-1.60%) |
Jan 07, 2021 | 36.17 | 36.36 | 35.13 | 35.32 | 3,532,865 | -1.61(-4.35%) |
Jan 06, 2021 | 38.35 | 38.35 | 35.98 | 36.93 | 5,426,746 | -0.85(-2.25%) |
Jan 05, 2021 | 38.82 | 38.82 | 37.31 | 37.78 | 3,334,281 | -0.66(-1.72%) |