Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.80 | 35.92 | 35.16 | 35.36 | 1,368,022 | -0.47(-1.30%) |
Mar 30, 2021 | 35.72 | 35.84 | 35.40 | 35.83 | 1,315,209 | +0.04(+0.12%) |
Mar 29, 2021 | 35.52 | 35.99 | 35.39 | 35.79 | 894,363 | -0.06(-0.17%) |
Mar 26, 2021 | 36.22 | 36.27 | 35.51 | 35.85 | 1,216,000 | -0.23(-0.65%) |
Mar 25, 2021 | 35.11 | 36.21 | 34.74 | 36.08 | 1,351,081 | +0.98(+2.80%) |
Mar 24, 2021 | 34.95 | 35.87 | 34.83 | 35.10 | 959,152 | +0.27(+0.77%) |
Mar 23, 2021 | 34.80 | 35.29 | 34.53 | 34.83 | 1,024,648 | -0.34(-0.98%) |
Mar 22, 2021 | 36.08 | 36.08 | 34.88 | 35.17 | 819,395 | -0.58(-1.62%) |
Mar 19, 2021 | 35.20 | 36.00 | 34.59 | 35.75 | 4,717,424 | +0.72(+2.04%) |
Mar 18, 2021 | 35.27 | 35.38 | 34.90 | 35.04 | 968,704 | -0.36(-1.02%) |
Mar 17, 2021 | 35.92 | 35.92 | 35.32 | 35.40 | 933,699 | -0.53(-1.46%) |
Mar 16, 2021 | 35.63 | 36.00 | 35.40 | 35.92 | 1,024,490 | +0.01(+0.02%) |
Mar 15, 2021 | 35.08 | 35.93 | 34.93 | 35.92 | 1,014,804 | +0.84(+2.38%) |
Mar 12, 2021 | 34.69 | 35.25 | 34.60 | 35.08 | 804,443 | +0.54(+1.57%) |
Mar 11, 2021 | 35.02 | 35.07 | 34.40 | 34.54 | 821,211 | -0.36(-1.03%) |
Mar 10, 2021 | 34.04 | 34.96 | 33.91 | 34.90 | 827,307 | +0.74(+2.15%) |
Mar 09, 2021 | 35.02 | 35.26 | 34.12 | 34.16 | 1,066,483 | -0.92(-2.63%) |
Mar 08, 2021 | 34.96 | 35.26 | 34.29 | 35.08 | 1,183,433 | +0.31(+0.89%) |
Mar 05, 2021 | 33.77 | 34.91 | 33.60 | 34.78 | 1,285,064 | +1.33(+3.99%) |
Mar 04, 2021 | 33.47 | 34.06 | 33.19 | 33.44 | 1,199,648 | +0.03(+0.08%) |
Mar 03, 2021 | 33.20 | 33.85 | 32.83 | 33.42 | 995,832 | +0.26(+0.77%) |
Mar 02, 2021 | 33.17 | 33.25 | 32.71 | 33.16 | 1,172,212 | +0.20(+0.60%) |
Mar 01, 2021 | 33.41 | 33.90 | 32.96 | 32.96 | 1,692,670 | +0.20(+0.60%) |
Feb 26, 2021 | 34.04 | 34.14 | 32.72 | 32.77 | 1,995,819 | -1.23(-3.62%) |
Feb 25, 2021 | 34.60 | 34.78 | 34.00 | 34.00 | 1,106,404 | -0.37(-1.07%) |
Feb 24, 2021 | 33.90 | 34.54 | 33.80 | 34.37 | 1,141,729 | +0.49(+1.44%) |
Feb 23, 2021 | 34.44 | 34.65 | 33.85 | 33.88 | 1,354,761 | -0.54(-1.57%) |
Feb 22, 2021 | 34.59 | 34.72 | 34.25 | 34.42 | 1,063,743 | -0.04(-0.12%) |
Feb 19, 2021 | 33.90 | 34.53 | 33.81 | 34.46 | 851,877 | +0.65(+1.92%) |
Feb 18, 2021 | 34.37 | 34.60 | 33.79 | 33.81 | 781,123 | -0.62(-1.79%) |
Feb 17, 2021 | 34.30 | 34.59 | 33.78 | 34.43 | 1,226,116 | +0.14(+0.40%) |
Feb 16, 2021 | 33.36 | 34.33 | 33.30 | 34.29 | 1,493,992 | +1.03(+3.11%) |
Feb 12, 2021 | 33.00 | 33.30 | 32.80 | 33.25 | 773,423 | +0.19(+0.57%) |
Feb 11, 2021 | 32.71 | 33.13 | 32.58 | 33.07 | 1,144,080 | +0.28(+0.86%) |
Feb 10, 2021 | 32.66 | 33.04 | 32.58 | 32.78 | 1,479,994 | +0.63(+1.97%) |
Feb 09, 2021 | 31.98 | 32.32 | 31.77 | 32.15 | 928,997 | +0.35(+1.10%) |
Feb 08, 2021 | 31.97 | 32.09 | 31.61 | 31.80 | 1,035,442 | -0.10(-0.32%) |
Feb 05, 2021 | 31.65 | 32.02 | 31.41 | 31.90 | 776,814 | +0.46(+1.47%) |
Feb 04, 2021 | 30.95 | 31.49 | 30.53 | 31.44 | 1,505,446 | +0.52(+1.69%) |
Feb 03, 2021 | 30.47 | 30.94 | 30.38 | 30.92 | 960,433 | +0.13(+0.42%) |
Feb 02, 2021 | 31.23 | 31.47 | 30.69 | 30.79 | 1,315,372 | -0.32(-1.04%) |
Feb 01, 2021 | 30.75 | 31.16 | 30.61 | 31.12 | 1,152,235 | +0.33(+1.08%) |
Jan 29, 2021 | 30.96 | 31.25 | 30.75 | 30.78 | 2,682,956 | -0.37(-1.18%) |
Jan 28, 2021 | 31.37 | 31.78 | 31.13 | 31.15 | 1,139,525 | -0.17(-0.55%) |
Jan 27, 2021 | 31.18 | 31.85 | 31.09 | 31.32 | 1,298,860 | -0.23(-0.73%) |
Jan 26, 2021 | 31.93 | 32.07 | 31.51 | 31.55 | 1,335,459 | -0.26(-0.81%) |
Jan 25, 2021 | 31.65 | 31.95 | 31.56 | 31.81 | 1,272,681 | +0.01(+0.03%) |
Jan 22, 2021 | 31.34 | 31.86 | 31.06 | 31.80 | 1,111,906 | +0.24(+0.76%) |
Jan 21, 2021 | 31.86 | 32.06 | 31.47 | 31.56 | 1,175,263 | -0.25(-0.78%) |
Jan 20, 2021 | 31.75 | 32.11 | 31.60 | 31.81 | 1,228,813 | -0.09(-0.27%) |
Jan 19, 2021 | 32.35 | 32.42 | 31.83 | 31.89 | 1,566,681 | -0.29(-0.90%) |
Jan 15, 2021 | 31.65 | 32.24 | 31.47 | 32.18 | 1,032,518 | +0.50(+1.57%) |
Jan 14, 2021 | 31.71 | 31.88 | 31.28 | 31.69 | 857,061 | +0.29(+0.93%) |
Jan 13, 2021 | 31.16 | 31.72 | 30.97 | 31.40 | 1,207,293 | +0.18(+0.58%) |
Jan 12, 2021 | 30.53 | 31.31 | 30.35 | 31.22 | 1,135,458 | +0.79(+2.59%) |
Jan 11, 2021 | 29.93 | 30.61 | 29.93 | 30.43 | 1,028,263 | +0.28(+0.94%) |
Jan 08, 2021 | 30.11 | 30.47 | 29.67 | 30.15 | 1,265,656 | +0.17(+0.57%) |
Jan 07, 2021 | 31.12 | 31.12 | 29.95 | 29.98 | 1,508,249 | -1.06(-3.42%) |
Jan 06, 2021 | 30.23 | 31.20 | 30.11 | 31.04 | 1,384,668 | +1.21(+4.04%) |
Jan 05, 2021 | 29.92 | 30.17 | 29.40 | 29.83 | 1,159,291 | +0.08(+0.26%) |