Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 33.68 | 34.19 | 33.33 | 33.57 | 1,493,253 | -0.16(-0.47%) |
Mar 30, 2021 | 33.93 | 34.01 | 33.65 | 33.73 | 819,286 | -0.15(-0.44%) |
Mar 29, 2021 | 33.63 | 34.11 | 33.35 | 33.88 | 906,441 | +0.33(+1.00%) |
Mar 26, 2021 | 33.31 | 33.74 | 33.13 | 33.55 | 1,627,557 | +0.39(+1.17%) |
Mar 25, 2021 | 32.91 | 33.31 | 32.20 | 33.16 | 1,437,004 | +0.20(+0.61%) |
Mar 24, 2021 | 33.16 | 33.34 | 32.91 | 32.96 | 1,392,978 | -0.20(-0.61%) |
Mar 23, 2021 | 32.67 | 33.36 | 32.58 | 33.16 | 1,026,992 | +0.57(+1.75%) |
Mar 22, 2021 | 32.01 | 32.68 | 31.90 | 32.59 | 872,696 | +0.45(+1.40%) |
Mar 19, 2021 | 33.36 | 33.42 | 32.11 | 32.14 | 2,298,430 | -1.29(-3.87%) |
Mar 18, 2021 | 33.23 | 33.45 | 32.85 | 33.43 | 1,027,269 | +0.11(+0.32%) |
Mar 17, 2021 | 33.68 | 33.84 | 33.07 | 33.33 | 730,876 | -0.52(-1.53%) |
Mar 16, 2021 | 33.97 | 34.02 | 33.64 | 33.85 | 1,010,526 | -0.04(-0.10%) |
Mar 15, 2021 | 33.54 | 34.05 | 33.42 | 33.88 | 868,754 | +0.48(+1.45%) |
Mar 12, 2021 | 32.76 | 33.40 | 32.60 | 33.40 | 1,400,636 | +0.72(+2.21%) |
Mar 11, 2021 | 32.82 | 33.27 | 32.66 | 32.68 | 701,071 | -0.38(-1.14%) |
Mar 10, 2021 | 32.62 | 33.19 | 32.58 | 33.06 | 869,162 | +0.48(+1.46%) |
Mar 09, 2021 | 32.72 | 33.02 | 32.53 | 32.58 | 745,975 | -0.06(-0.19%) |
Mar 08, 2021 | 32.23 | 33.01 | 31.99 | 32.64 | 967,665 | +0.57(+1.78%) |
Mar 05, 2021 | 31.39 | 32.07 | 30.99 | 32.07 | 1,450,545 | +0.92(+2.97%) |
Mar 04, 2021 | 31.60 | 31.96 | 30.75 | 31.15 | 1,714,342 | -0.38(-1.20%) |
Mar 03, 2021 | 31.80 | 31.84 | 31.27 | 31.52 | 1,429,110 | -0.32(-0.99%) |
Mar 02, 2021 | 31.96 | 32.24 | 31.61 | 31.84 | 2,477,671 | -0.24(-0.74%) |
Mar 01, 2021 | 32.71 | 33.22 | 32.08 | 32.08 | 2,702,427 | -0.43(-1.33%) |
Feb 26, 2021 | 33.39 | 34.52 | 32.49 | 32.51 | 2,659,389 | -1.41(-4.15%) |
Feb 25, 2021 | 33.42 | 34.33 | 33.41 | 33.92 | 2,077,008 | +0.46(+1.37%) |
Feb 24, 2021 | 33.12 | 33.81 | 32.97 | 33.46 | 1,859,421 | +0.39(+1.17%) |
Feb 23, 2021 | 32.23 | 33.22 | 32.13 | 33.07 | 1,421,657 | +1.05(+3.27%) |
Feb 22, 2021 | 32.05 | 32.22 | 31.54 | 32.03 | 1,082,895 | -0.03(-0.08%) |
Feb 19, 2021 | 31.71 | 32.08 | 31.50 | 32.05 | 979,422 | +0.40(+1.28%) |
Feb 18, 2021 | 31.52 | 31.89 | 31.46 | 31.65 | 1,367,758 | +0.06(+0.20%) |
Feb 17, 2021 | 31.61 | 31.68 | 31.19 | 31.59 | 1,388,943 | +0.12(+0.39%) |
Feb 16, 2021 | 31.45 | 31.48 | 30.82 | 31.46 | 1,283,625 | -0.09(-0.28%) |
Feb 12, 2021 | 31.50 | 31.55 | 31.16 | 31.55 | 1,341,177 | -0.07(-0.22%) |
Feb 11, 2021 | 31.91 | 32.04 | 31.40 | 31.62 | 1,041,868 | -0.32(-0.99%) |
Feb 10, 2021 | 32.22 | 32.50 | 31.70 | 31.94 | 1,174,390 | -0.17(-0.52%) |
Feb 09, 2021 | 31.45 | 32.19 | 31.26 | 32.11 | 1,127,059 | +0.66(+2.10%) |
Feb 08, 2021 | 31.04 | 31.50 | 30.75 | 31.45 | 1,069,010 | +0.40(+1.30%) |
Feb 05, 2021 | 31.09 | 31.23 | 30.80 | 31.04 | 886,652 | -0.07(-0.23%) |
Feb 04, 2021 | 31.11 | 31.73 | 30.93 | 31.11 | 1,974,190 | -0.22(-0.70%) |
Feb 03, 2021 | 31.07 | 31.41 | 30.65 | 31.33 | 829,446 | +0.11(+0.37%) |
Feb 02, 2021 | 31.29 | 31.36 | 30.92 | 31.22 | 966,502 | -0.07(-0.23%) |
Feb 01, 2021 | 30.72 | 31.29 | 30.33 | 31.29 | 1,037,446 | +0.64(+2.10%) |
Jan 29, 2021 | 30.43 | 31.05 | 30.25 | 30.65 | 1,543,200 | +0.08(+0.26%) |
Jan 28, 2021 | 31.48 | 31.48 | 30.57 | 30.57 | 1,293,096 | -0.77(-2.44%) |
Jan 27, 2021 | 31.19 | 31.40 | 30.91 | 31.33 | 1,523,526 | +0.06(+0.20%) |
Jan 26, 2021 | 31.04 | 31.45 | 30.93 | 31.27 | 868,893 | +0.22(+0.71%) |
Jan 25, 2021 | 30.76 | 31.30 | 30.50 | 31.05 | 1,159,138 | +0.29(+0.94%) |
Jan 22, 2021 | 30.51 | 30.90 | 30.27 | 30.76 | 942,587 | +0.16(+0.52%) |
Jan 21, 2021 | 30.55 | 30.72 | 30.21 | 30.60 | 844,311 | +0.02(+0.06%) |
Jan 20, 2021 | 29.97 | 30.71 | 29.77 | 30.58 | 1,574,268 | +0.62(+2.05%) |
Jan 19, 2021 | 30.36 | 30.36 | 29.84 | 29.97 | 1,041,837 | -0.33(-1.07%) |
Jan 15, 2021 | 29.84 | 30.30 | 29.62 | 30.29 | 1,030,126 | +0.55(+1.86%) |
Jan 14, 2021 | 29.85 | 29.85 | 29.40 | 29.74 | 762,207 | -0.08(-0.27%) |
Jan 13, 2021 | 29.80 | 30.14 | 29.65 | 29.82 | 1,997,313 | +0.19(+0.65%) |
Jan 12, 2021 | 29.33 | 29.76 | 29.20 | 29.62 | 884,882 | +0.19(+0.66%) |
Jan 11, 2021 | 29.52 | 29.80 | 29.21 | 29.43 | 1,120,075 | -0.22(-0.74%) |
Jan 08, 2021 | 29.34 | 29.84 | 29.16 | 29.65 | 1,214,074 | +0.48(+1.66%) |
Jan 07, 2021 | 28.99 | 29.17 | 28.66 | 29.17 | 2,790,689 | +0.22(+0.76%) |
Jan 06, 2021 | 28.04 | 28.97 | 27.65 | 28.95 | 3,049,528 | +0.91(+3.26%) |
Jan 05, 2021 | 28.31 | 28.74 | 27.97 | 28.03 | 1,398,002 | -0.40(-1.42%) |