Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 31.77 | 31.90 | 31.77 | 31.90 | 5,583,015 | +0.15(+0.47%) |
Mar 30, 2021 | 31.67 | 31.78 | 31.62 | 31.75 | 6,564,099 | +0.07(+0.21%) |
Mar 29, 2021 | 31.77 | 31.80 | 31.61 | 31.68 | 5,071,598 | -0.09(-0.29%) |
Mar 26, 2021 | 31.67 | 31.77 | 31.63 | 31.77 | 3,317,206 | +0.13(+0.42%) |
Mar 25, 2021 | 31.68 | 31.68 | 31.54 | 31.64 | 3,293,818 | -0.01(-0.03%) |
Mar 24, 2021 | 31.62 | 31.74 | 31.58 | 31.65 | 5,456,380 | +0.10(+0.32%) |
Mar 23, 2021 | 31.56 | 31.63 | 31.54 | 31.55 | 3,339,474 | -0.02(-0.05%) |
Mar 22, 2021 | 31.57 | 31.62 | 31.54 | 31.57 | 3,131,167 | +0.07(+0.24%) |
Mar 19, 2021 | 31.31 | 31.52 | 31.23 | 31.49 | 5,514,512 | +0.19(+0.61%) |
Mar 18, 2021 | 31.61 | 31.61 | 31.28 | 31.30 | 8,393,586 | -0.38(-1.21%) |
Mar 17, 2021 | 31.68 | 31.77 | 31.62 | 31.68 | 6,817,938 | -0.05(-0.17%) |
Mar 16, 2021 | 31.72 | 31.82 | 31.69 | 31.74 | 6,403,340 | +0.05(+0.14%) |
Mar 15, 2021 | 31.56 | 31.72 | 31.54 | 31.69 | 4,910,959 | +0.16(+0.50%) |
Mar 12, 2021 | 31.51 | 31.57 | 31.39 | 31.53 | 3,294,815 | -0.10(-0.32%) |
Mar 11, 2021 | 31.46 | 31.63 | 31.44 | 31.63 | 5,879,820 | +0.20(+0.63%) |
Mar 10, 2021 | 31.44 | 31.44 | 31.34 | 31.43 | 5,210,463 | +0.06(+0.19%) |
Mar 09, 2021 | 31.20 | 31.40 | 31.20 | 31.38 | 3,894,165 | +0.21(+0.67%) |
Mar 08, 2021 | 31.27 | 31.28 | 31.16 | 31.17 | 3,488,260 | -0.09(-0.29%) |
Mar 05, 2021 | 31.03 | 31.27 | 30.86 | 31.26 | 8,555,204 | +0.31(+0.99%) |
Mar 04, 2021 | 31.22 | 31.31 | 30.94 | 30.95 | 7,730,912 | -0.25(-0.80%) |
Mar 03, 2021 | 31.15 | 31.28 | 31.03 | 31.20 | 7,711,893 | +0.02(+0.05%) |
Mar 02, 2021 | 31.05 | 31.24 | 31.04 | 31.18 | 3,152,911 | +0.13(+0.43%) |
Mar 01, 2021 | 31.14 | 31.15 | 30.98 | 31.05 | 5,430,203 | +0.13(+0.43%) |
Feb 26, 2021 | 30.81 | 30.93 | 30.68 | 30.92 | 13,142,534 | +0.18(+0.59%) |
Feb 25, 2021 | 30.91 | 30.98 | 30.65 | 30.74 | 11,132,129 | -0.25(-0.80%) |
Feb 24, 2021 | 30.98 | 31.01 | 30.89 | 30.98 | 7,768,484 | -0.04(-0.13%) |
Feb 23, 2021 | 30.98 | 31.07 | 30.93 | 31.03 | 8,715,094 | -0.02(-0.08%) |
Feb 22, 2021 | 31.13 | 31.15 | 31.05 | 31.05 | 7,439,474 | -0.13(-0.42%) |
Feb 19, 2021 | 31.25 | 31.35 | 31.18 | 31.18 | 7,185,389 | -0.04(-0.13%) |
Feb 18, 2021 | 31.20 | 31.23 | 31.08 | 31.22 | 6,845,457 | +0.00(+0.00%) |
Feb 17, 2021 | 31.30 | 31.30 | 31.18 | 31.22 | 10,062,459 | -0.02(-0.05%) |
Feb 16, 2021 | 31.36 | 31.40 | 31.24 | 31.24 | 14,860,666 | -0.16(-0.50%) |
Feb 12, 2021 | 31.44 | 31.46 | 31.35 | 31.40 | 13,535,833 | -0.09(-0.29%) |
Feb 11, 2021 | 31.61 | 31.64 | 31.47 | 31.49 | 12,202,575 | -0.07(-0.24%) |
Feb 10, 2021 | 31.62 | 32.03 | 31.51 | 31.56 | 7,924,157 | -0.02(-0.05%) |
Feb 09, 2021 | 31.54 | 31.71 | 31.52 | 31.58 | 5,336,177 | +0.02(+0.08%) |
Feb 08, 2021 | 31.54 | 31.63 | 31.49 | 31.56 | 8,182,260 | +0.03(+0.11%) |
Feb 05, 2021 | 31.51 | 31.65 | 31.47 | 31.52 | 8,057,803 | +0.07(+0.24%) |
Feb 04, 2021 | 31.39 | 31.54 | 31.31 | 31.45 | 8,578,545 | +0.08(+0.26%) |
Feb 03, 2021 | 31.51 | 31.60 | 31.34 | 31.37 | 8,588,588 | -0.12(-0.37%) |
Feb 02, 2021 | 31.37 | 31.67 | 31.37 | 31.48 | 8,146,543 | +0.12(+0.37%) |
Feb 01, 2021 | 31.26 | 31.47 | 31.22 | 31.37 | 6,218,888 | +0.17(+0.56%) |
Jan 29, 2021 | 31.27 | 31.35 | 31.12 | 31.19 | 9,347,072 | -0.12(-0.39%) |
Jan 28, 2021 | 31.08 | 31.34 | 31.06 | 31.32 | 6,495,885 | +0.29(+0.93%) |
Jan 27, 2021 | 31.40 | 31.43 | 31.00 | 31.03 | 11,368,995 | -0.44(-1.39%) |
Jan 26, 2021 | 31.60 | 31.62 | 31.46 | 31.46 | 4,256,315 | -0.08(-0.26%) |
Jan 25, 2021 | 31.68 | 31.69 | 31.52 | 31.55 | 4,245,454 | -0.08(-0.26%) |
Jan 22, 2021 | 31.51 | 31.67 | 31.50 | 31.63 | 4,950,449 | +0.06(+0.18%) |
Jan 21, 2021 | 31.68 | 31.72 | 31.55 | 31.57 | 5,902,631 | -0.12(-0.39%) |
Jan 20, 2021 | 31.63 | 31.71 | 31.57 | 31.69 | 6,036,224 | +0.13(+0.42%) |
Jan 19, 2021 | 31.39 | 31.57 | 31.39 | 31.56 | 5,188,757 | +0.19(+0.60%) |
Jan 15, 2021 | 31.44 | 31.55 | 31.37 | 31.37 | 7,027,657 | -0.08(-0.26%) |
Jan 14, 2021 | 31.48 | 31.54 | 31.38 | 31.46 | 8,222,876 | +0.01(+0.03%) |
Jan 13, 2021 | 31.03 | 31.45 | 31.03 | 31.45 | 9,068,567 | +0.45(+1.46%) |
Jan 12, 2021 | 31.08 | 31.11 | 30.89 | 30.99 | 10,144,491 | -0.07(-0.24%) |
Jan 11, 2021 | 31.18 | 31.25 | 31.07 | 31.07 | 8,076,763 | -0.22(-0.71%) |
Jan 08, 2021 | 31.28 | 31.39 | 31.25 | 31.29 | 8,911,439 | +0.00(+0.00%) |
Jan 07, 2021 | 31.35 | 31.40 | 31.13 | 31.29 | 10,546,974 | -0.08(-0.26%) |
Jan 06, 2021 | 31.46 | 31.51 | 31.12 | 31.37 | 12,121,093 | -0.21(-0.65%) |
Jan 05, 2021 | 31.36 | 31.58 | 31.35 | 31.58 | 7,147,933 | +0.15(+0.47%) |