Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 39.33 | 39.85 | 39.25 | 39.38 | 4,866,972 | -0.08(-0.21%) |
Mar 30, 2021 | 39.31 | 39.55 | 39.00 | 39.46 | 4,091,762 | +0.18(+0.46%) |
Mar 29, 2021 | 39.21 | 39.93 | 38.97 | 39.28 | 9,075,469 | -0.01(-0.02%) |
Mar 26, 2021 | 37.76 | 39.36 | 37.67 | 39.29 | 8,240,813 | +1.98(+5.31%) |
Mar 25, 2021 | 36.22 | 37.42 | 35.93 | 37.31 | 4,986,073 | +0.88(+2.41%) |
Mar 24, 2021 | 36.28 | 36.93 | 36.16 | 36.43 | 4,221,493 | +0.34(+0.95%) |
Mar 23, 2021 | 37.03 | 37.19 | 35.80 | 36.09 | 5,418,524 | -1.00(-2.68%) |
Mar 22, 2021 | 37.21 | 37.38 | 36.97 | 37.08 | 5,733,291 | -0.28(-0.75%) |
Mar 19, 2021 | 37.49 | 37.88 | 36.72 | 37.36 | 14,428,743 | -0.11(-0.29%) |
Mar 18, 2021 | 37.24 | 38.50 | 37.23 | 37.47 | 7,834,935 | +0.08(+0.22%) |
Mar 17, 2021 | 36.94 | 37.51 | 36.79 | 37.39 | 4,852,739 | +0.29(+0.78%) |
Mar 16, 2021 | 37.56 | 37.64 | 36.77 | 37.10 | 3,968,336 | -0.54(-1.44%) |
Mar 15, 2021 | 36.89 | 37.67 | 36.74 | 37.64 | 9,237,654 | +0.76(+2.06%) |
Mar 12, 2021 | 36.14 | 37.05 | 35.94 | 36.88 | 7,787,587 | +0.68(+1.87%) |
Mar 11, 2021 | 35.51 | 36.20 | 35.51 | 36.20 | 6,584,232 | +0.93(+2.64%) |
Mar 10, 2021 | 34.99 | 35.64 | 34.90 | 35.27 | 5,014,676 | +0.50(+1.43%) |
Mar 09, 2021 | 34.35 | 35.11 | 34.30 | 34.77 | 4,714,869 | +0.73(+2.15%) |
Mar 08, 2021 | 34.20 | 34.46 | 33.87 | 34.04 | 3,922,408 | +0.14(+0.40%) |
Mar 05, 2021 | 33.89 | 34.07 | 32.56 | 33.90 | 4,281,665 | +0.45(+1.35%) |
Mar 04, 2021 | 34.75 | 34.85 | 32.87 | 33.45 | 7,483,216 | -1.48(-4.22%) |
Mar 03, 2021 | 34.96 | 35.66 | 34.82 | 34.93 | 5,046,436 | -0.14(-0.39%) |
Mar 02, 2021 | 35.73 | 35.93 | 35.04 | 35.06 | 4,264,187 | -0.66(-1.85%) |
Mar 01, 2021 | 35.19 | 36.00 | 35.04 | 35.72 | 6,179,908 | +1.11(+3.22%) |
Feb 26, 2021 | 34.37 | 35.10 | 34.16 | 34.61 | 8,865,075 | +0.50(+1.46%) |
Feb 25, 2021 | 34.62 | 34.73 | 33.84 | 34.11 | 6,834,847 | -0.63(-1.82%) |
Feb 24, 2021 | 33.86 | 34.94 | 33.74 | 34.75 | 4,577,505 | +0.88(+2.60%) |
Feb 23, 2021 | 33.91 | 34.08 | 33.33 | 33.86 | 4,764,258 | -0.27(-0.79%) |
Feb 22, 2021 | 34.01 | 34.46 | 33.83 | 34.13 | 3,563,468 | -0.10(-0.29%) |
Feb 19, 2021 | 33.93 | 34.42 | 33.83 | 34.23 | 4,288,532 | +0.45(+1.33%) |
Feb 18, 2021 | 33.86 | 34.25 | 33.64 | 33.78 | 4,738,219 | -0.30(-0.87%) |
Feb 17, 2021 | 34.47 | 34.87 | 34.06 | 34.08 | 6,524,298 | -0.64(-1.84%) |
Feb 16, 2021 | 34.70 | 35.22 | 34.49 | 34.72 | 9,049,173 | +1.55(+4.66%) |
Feb 12, 2021 | 32.91 | 33.24 | 32.65 | 33.17 | 3,185,852 | +0.11(+0.33%) |
Feb 11, 2021 | 33.32 | 33.32 | 32.60 | 33.06 | 3,928,266 | -0.16(-0.49%) |
Feb 10, 2021 | 32.77 | 33.39 | 32.75 | 33.23 | 4,333,834 | +0.55(+1.68%) |
Feb 09, 2021 | 33.86 | 33.98 | 32.63 | 32.68 | 7,807,300 | -1.21(-3.58%) |
Feb 08, 2021 | 33.76 | 34.07 | 33.71 | 33.89 | 2,550,895 | +0.23(+0.69%) |
Feb 05, 2021 | 33.69 | 33.89 | 33.59 | 33.66 | 2,475,414 | +0.13(+0.38%) |
Feb 04, 2021 | 33.01 | 33.62 | 32.88 | 33.53 | 4,043,331 | +0.85(+2.59%) |
Feb 03, 2021 | 32.49 | 32.91 | 32.03 | 32.69 | 4,326,347 | +0.01(+0.03%) |
Feb 02, 2021 | 32.76 | 33.00 | 32.41 | 32.68 | 4,843,865 | +0.39(+1.20%) |
Feb 01, 2021 | 32.52 | 32.73 | 32.02 | 32.29 | 3,840,410 | +0.03(+0.08%) |
Jan 29, 2021 | 32.56 | 32.80 | 31.98 | 32.26 | 6,188,035 | -0.51(-1.56%) |
Jan 28, 2021 | 32.48 | 33.19 | 32.32 | 32.78 | 6,087,044 | +1.09(+3.43%) |
Jan 27, 2021 | 32.51 | 33.24 | 31.51 | 31.69 | 10,012,498 | -1.74(-5.22%) |
Jan 26, 2021 | 34.84 | 34.85 | 33.39 | 33.43 | 6,204,626 | -1.16(-3.35%) |
Jan 25, 2021 | 33.95 | 34.66 | 33.77 | 34.59 | 5,336,543 | +0.77(+2.29%) |
Jan 22, 2021 | 33.73 | 34.03 | 33.53 | 33.82 | 4,797,290 | -0.31(-0.90%) |
Jan 21, 2021 | 34.63 | 34.72 | 34.12 | 34.12 | 3,139,434 | -0.46(-1.33%) |
Jan 20, 2021 | 34.69 | 34.93 | 34.29 | 34.58 | 3,579,221 | -0.07(-0.21%) |
Jan 19, 2021 | 34.38 | 34.84 | 34.28 | 34.66 | 4,466,497 | +0.66(+1.93%) |
Jan 15, 2021 | 33.96 | 34.21 | 33.46 | 34.00 | 5,396,992 | -0.21(-0.60%) |
Jan 14, 2021 | 34.06 | 34.85 | 33.71 | 34.21 | 5,805,907 | +0.77(+2.31%) |
Jan 13, 2021 | 33.64 | 33.69 | 33.30 | 33.43 | 3,072,174 | -0.26(-0.77%) |
Jan 12, 2021 | 33.91 | 34.21 | 33.54 | 33.69 | 4,291,021 | -0.07(-0.21%) |
Jan 11, 2021 | 32.87 | 33.83 | 32.74 | 33.77 | 6,249,235 | +0.53(+1.60%) |
Jan 08, 2021 | 33.40 | 33.49 | 32.88 | 33.23 | 4,608,284 | -0.03(-0.08%) |
Jan 07, 2021 | 33.51 | 33.69 | 33.02 | 33.26 | 4,978,313 | +0.07(+0.22%) |
Jan 06, 2021 | 32.56 | 33.78 | 32.38 | 33.19 | 6,081,937 | +1.11(+3.45%) |
Jan 05, 2021 | 31.44 | 32.25 | 31.40 | 32.08 | 5,308,629 | +0.67(+2.15%) |