Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.23 | 35.49 | 34.95 | 35.18 | 6,447,615 | -0.25(-0.70%) |
Mar 30, 2021 | 35.97 | 36.24 | 35.34 | 35.42 | 9,309,220 | -0.44(-1.23%) |
Mar 29, 2021 | 35.15 | 36.20 | 35.05 | 35.86 | 11,262,893 | +0.66(+1.87%) |
Mar 26, 2021 | 34.61 | 35.30 | 34.19 | 35.20 | 11,331,536 | +0.73(+2.12%) |
Mar 25, 2021 | 33.89 | 34.59 | 33.45 | 34.47 | 6,156,156 | +0.85(+2.54%) |
Mar 24, 2021 | 34.16 | 34.27 | 33.61 | 33.62 | 6,326,466 | -0.61(-1.77%) |
Mar 23, 2021 | 34.79 | 34.86 | 34.18 | 34.23 | 8,713,287 | -0.55(-1.59%) |
Mar 22, 2021 | 34.33 | 34.81 | 34.27 | 34.78 | 8,228,624 | +0.36(+1.05%) |
Mar 19, 2021 | 34.26 | 34.68 | 33.96 | 34.42 | 11,332,218 | +0.18(+0.51%) |
Mar 18, 2021 | 34.24 | 34.52 | 34.10 | 34.25 | 9,174,695 | -0.12(-0.36%) |
Mar 17, 2021 | 34.16 | 34.43 | 33.82 | 34.37 | 7,284,221 | +0.30(+0.88%) |
Mar 16, 2021 | 33.97 | 34.25 | 33.82 | 34.07 | 7,384,626 | +0.18(+0.55%) |
Mar 15, 2021 | 33.52 | 34.17 | 33.49 | 33.89 | 7,869,269 | +0.37(+1.10%) |
Mar 12, 2021 | 33.89 | 33.94 | 33.25 | 33.52 | 10,195,938 | -0.32(-0.94%) |
Mar 11, 2021 | 34.31 | 34.40 | 33.77 | 33.83 | 6,752,865 | -0.56(-1.64%) |
Mar 10, 2021 | 34.49 | 34.57 | 33.90 | 34.40 | 8,354,016 | +0.33(+0.97%) |
Mar 09, 2021 | 33.82 | 34.44 | 33.43 | 34.06 | 10,037,516 | +0.40(+1.19%) |
Mar 08, 2021 | 32.92 | 33.84 | 32.92 | 33.66 | 7,780,995 | +0.71(+2.17%) |
Mar 05, 2021 | 32.71 | 33.27 | 32.49 | 32.95 | 8,687,319 | +0.56(+1.72%) |
Mar 04, 2021 | 33.10 | 33.85 | 31.99 | 32.39 | 12,958,844 | -0.67(-2.03%) |
Mar 03, 2021 | 32.29 | 33.15 | 32.24 | 33.06 | 7,507,174 | +0.57(+1.77%) |
Mar 02, 2021 | 32.36 | 32.76 | 32.11 | 32.49 | 6,221,427 | +0.20(+0.62%) |
Mar 01, 2021 | 32.02 | 32.55 | 31.83 | 32.29 | 7,116,183 | +0.62(+1.95%) |
Feb 26, 2021 | 32.43 | 32.57 | 31.66 | 31.67 | 9,063,750 | -0.77(-2.39%) |
Feb 25, 2021 | 33.02 | 33.52 | 32.39 | 32.45 | 11,994,855 | -0.29(-0.88%) |
Feb 24, 2021 | 32.22 | 32.75 | 31.91 | 32.73 | 6,700,252 | +0.42(+1.29%) |
Feb 23, 2021 | 32.56 | 32.91 | 31.75 | 32.31 | 8,088,183 | -0.10(-0.30%) |
Feb 22, 2021 | 32.52 | 32.67 | 32.26 | 32.41 | 7,776,171 | -0.22(-0.67%) |
Feb 19, 2021 | 33.51 | 33.65 | 32.37 | 32.63 | 16,483,472 | -1.29(-3.80%) |
Feb 18, 2021 | 32.32 | 34.14 | 32.09 | 33.92 | 25,863,480 | +1.69(+5.24%) |
Feb 17, 2021 | 30.82 | 32.33 | 30.66 | 32.23 | 12,224,792 | +1.45(+4.69%) |
Feb 16, 2021 | 30.79 | 31.03 | 30.60 | 30.78 | 7,289,262 | -0.03(-0.08%) |
Feb 12, 2021 | 31.11 | 31.72 | 30.72 | 30.81 | 10,133,655 | -0.13(-0.42%) |
Feb 11, 2021 | 29.80 | 31.59 | 29.51 | 30.94 | 23,410,360 | +1.44(+4.87%) |
Feb 10, 2021 | 29.51 | 29.66 | 29.35 | 29.50 | 7,058,778 | +0.16(+0.53%) |
Feb 09, 2021 | 29.52 | 29.69 | 29.11 | 29.35 | 5,369,160 | -0.17(-0.59%) |
Feb 08, 2021 | 29.53 | 29.62 | 29.26 | 29.52 | 5,830,756 | +0.10(+0.33%) |
Feb 05, 2021 | 29.02 | 29.72 | 28.86 | 29.42 | 9,282,579 | +0.77(+2.67%) |
Feb 04, 2021 | 28.82 | 29.07 | 28.60 | 28.66 | 10,509,009 | -0.08(-0.27%) |
Feb 03, 2021 | 28.96 | 28.96 | 28.53 | 28.74 | 4,969,039 | -0.13(-0.45%) |
Feb 02, 2021 | 28.95 | 30.37 | 28.49 | 28.87 | 9,873,480 | -0.08(-0.27%) |
Feb 01, 2021 | 29.13 | 29.44 | 28.92 | 28.95 | 6,453,690 | -0.23(-0.78%) |
Jan 29, 2021 | 29.24 | 29.90 | 28.96 | 29.17 | 7,517,706 | -0.39(-1.32%) |
Jan 28, 2021 | 30.03 | 30.46 | 29.55 | 29.56 | 7,610,306 | -0.68(-2.25%) |
Jan 27, 2021 | 29.80 | 30.72 | 29.66 | 30.24 | 8,274,780 | +0.30(+1.02%) |
Jan 26, 2021 | 29.50 | 29.96 | 29.45 | 29.94 | 5,356,225 | +0.56(+1.90%) |
Jan 25, 2021 | 28.56 | 29.42 | 28.50 | 29.38 | 7,405,945 | +0.73(+2.55%) |
Jan 22, 2021 | 28.34 | 28.75 | 28.23 | 28.65 | 5,684,946 | +0.11(+0.40%) |
Jan 21, 2021 | 28.60 | 28.64 | 28.19 | 28.54 | 5,902,194 | -0.07(-0.24%) |
Jan 20, 2021 | 28.14 | 28.65 | 28.01 | 28.61 | 7,529,347 | +0.44(+1.55%) |
Jan 19, 2021 | 27.98 | 28.38 | 27.73 | 28.17 | 7,060,971 | +0.32(+1.16%) |
Jan 15, 2021 | 27.77 | 28.11 | 27.51 | 27.85 | 8,012,339 | -0.08(-0.28%) |
Jan 14, 2021 | 27.94 | 28.12 | 27.61 | 27.93 | 9,792,762 | +0.06(+0.22%) |
Jan 13, 2021 | 28.05 | 28.16 | 27.85 | 27.87 | 7,049,840 | -0.15(-0.53%) |
Jan 12, 2021 | 28.60 | 28.71 | 27.61 | 28.01 | 12,635,142 | -0.58(-2.04%) |
Jan 11, 2021 | 29.21 | 29.31 | 28.51 | 28.60 | 10,104,265 | -0.67(-2.29%) |
Jan 08, 2021 | 29.17 | 29.29 | 28.91 | 29.27 | 7,152,648 | -0.06(-0.21%) |
Jan 07, 2021 | 29.62 | 29.65 | 29.11 | 29.33 | 7,447,150 | -0.22(-0.74%) |
Jan 06, 2021 | 29.33 | 29.77 | 29.08 | 29.55 | 7,758,243 | +0.32(+1.10%) |
Jan 05, 2021 | 29.85 | 29.96 | 28.92 | 29.22 | 10,399,097 | -0.57(-1.93%) |