Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 31.88 | 32.07 | 31.85 | 31.94 | 5,848,133 | +0.12(+0.38%) |
Mar 30, 2021 | 31.78 | 31.89 | 31.66 | 31.82 | 3,360,950 | -0.13(-0.41%) |
Mar 29, 2021 | 31.89 | 32.02 | 31.67 | 31.95 | 3,116,309 | -0.06(-0.18%) |
Mar 26, 2021 | 31.90 | 32.02 | 31.64 | 32.00 | 4,133,259 | +0.31(+0.98%) |
Mar 25, 2021 | 31.60 | 31.76 | 31.37 | 31.69 | 3,876,483 | -0.07(-0.21%) |
Mar 24, 2021 | 31.90 | 32.12 | 31.75 | 31.76 | 4,208,322 | +0.00(+0.00%) |
Mar 23, 2021 | 31.96 | 32.08 | 31.73 | 31.76 | 7,488,229 | -0.36(-1.11%) |
Mar 22, 2021 | 32.30 | 32.36 | 32.08 | 32.12 | 5,545,318 | -0.15(-0.47%) |
Mar 19, 2021 | 32.22 | 32.39 | 32.00 | 32.27 | 4,652,688 | +0.01(+0.03%) |
Mar 18, 2021 | 32.59 | 32.74 | 32.21 | 32.26 | 6,177,366 | -0.52(-1.57%) |
Mar 17, 2021 | 32.33 | 32.86 | 32.28 | 32.77 | 3,962,688 | +0.27(+0.84%) |
Mar 16, 2021 | 32.55 | 32.60 | 32.37 | 32.50 | 2,953,939 | -0.05(-0.14%) |
Mar 15, 2021 | 32.39 | 32.56 | 32.15 | 32.55 | 3,955,092 | +0.21(+0.64%) |
Mar 12, 2021 | 31.98 | 32.35 | 31.97 | 32.34 | 2,010,016 | +0.18(+0.55%) |
Mar 11, 2021 | 31.85 | 32.20 | 31.85 | 32.16 | 3,581,791 | +0.52(+1.63%) |
Mar 10, 2021 | 31.63 | 31.77 | 31.42 | 31.65 | 3,747,084 | +0.23(+0.72%) |
Mar 09, 2021 | 31.52 | 31.66 | 31.41 | 31.42 | 4,032,383 | +0.27(+0.87%) |
Mar 08, 2021 | 31.07 | 31.45 | 30.99 | 31.15 | 5,081,897 | +0.10(+0.33%) |
Mar 05, 2021 | 30.88 | 31.12 | 30.37 | 31.05 | 11,293,751 | +0.44(+1.44%) |
Mar 04, 2021 | 30.95 | 31.10 | 30.24 | 30.61 | 8,695,942 | -0.33(-1.06%) |
Mar 03, 2021 | 31.12 | 31.18 | 30.82 | 30.93 | 8,537,892 | -0.24(-0.78%) |
Mar 02, 2021 | 30.91 | 31.25 | 30.89 | 31.18 | 3,599,640 | +0.33(+1.06%) |
Mar 01, 2021 | 30.65 | 30.96 | 30.62 | 30.85 | 4,086,842 | +0.68(+2.24%) |
Feb 26, 2021 | 30.78 | 30.78 | 30.15 | 30.17 | 5,456,993 | -0.65(-2.10%) |
Feb 25, 2021 | 31.52 | 31.65 | 30.74 | 30.82 | 3,236,743 | -0.67(-2.12%) |
Feb 24, 2021 | 30.95 | 31.58 | 30.87 | 31.49 | 13,228,223 | +0.48(+1.54%) |
Feb 23, 2021 | 30.92 | 31.14 | 30.35 | 31.01 | 4,099,826 | -0.06(-0.18%) |
Feb 22, 2021 | 30.90 | 31.19 | 30.81 | 31.07 | 2,229,483 | +0.08(+0.24%) |
Feb 19, 2021 | 30.80 | 31.02 | 30.76 | 30.99 | 1,997,009 | +0.32(+1.04%) |
Feb 18, 2021 | 30.61 | 30.73 | 30.43 | 30.67 | 2,376,362 | -0.08(-0.27%) |
Feb 17, 2021 | 30.73 | 30.78 | 30.46 | 30.76 | 3,061,469 | -0.23(-0.73%) |
Feb 16, 2021 | 30.96 | 31.14 | 30.87 | 30.98 | 2,047,889 | +0.14(+0.46%) |
Feb 12, 2021 | 30.61 | 30.87 | 30.57 | 30.84 | 1,905,960 | +0.08(+0.27%) |
Feb 11, 2021 | 30.93 | 30.94 | 30.60 | 30.76 | 2,581,990 | +0.03(+0.09%) |
Feb 10, 2021 | 30.78 | 30.90 | 30.48 | 30.73 | 1,790,400 | +0.07(+0.24%) |
Feb 09, 2021 | 30.45 | 30.67 | 30.36 | 30.65 | 1,780,419 | +0.21(+0.68%) |
Feb 08, 2021 | 30.20 | 30.45 | 30.20 | 30.45 | 1,584,456 | +0.39(+1.31%) |
Feb 05, 2021 | 29.93 | 30.08 | 29.89 | 30.05 | 1,297,933 | +0.30(+1.01%) |
Feb 04, 2021 | 29.70 | 29.81 | 29.57 | 29.75 | 1,585,558 | +0.11(+0.38%) |
Feb 03, 2021 | 29.62 | 29.74 | 29.41 | 29.64 | 2,036,769 | +0.10(+0.35%) |
Feb 02, 2021 | 29.26 | 29.59 | 29.17 | 29.54 | 1,799,139 | +0.52(+1.78%) |
Feb 01, 2021 | 29.00 | 29.13 | 28.81 | 29.02 | 3,500,298 | +0.32(+1.11%) |
Jan 29, 2021 | 29.00 | 29.19 | 28.57 | 28.70 | 4,846,728 | -0.51(-1.73%) |
Jan 28, 2021 | 28.91 | 29.34 | 28.86 | 29.21 | 3,634,746 | +0.34(+1.17%) |
Jan 27, 2021 | 29.28 | 29.30 | 28.79 | 28.87 | 3,564,571 | -0.79(-2.66%) |
Jan 26, 2021 | 29.99 | 29.99 | 29.60 | 29.66 | 3,163,973 | -0.10(-0.35%) |
Jan 25, 2021 | 29.69 | 29.84 | 29.38 | 29.76 | 2,392,180 | +0.08(+0.28%) |
Jan 22, 2021 | 29.77 | 29.84 | 29.60 | 29.68 | 5,362,426 | -0.39(-1.31%) |
Jan 21, 2021 | 30.26 | 30.31 | 29.96 | 30.07 | 1,391,264 | -0.12(-0.40%) |
Jan 20, 2021 | 30.06 | 30.20 | 30.00 | 30.19 | 1,588,622 | +0.27(+0.91%) |
Jan 19, 2021 | 29.96 | 30.06 | 29.80 | 29.92 | 1,617,994 | +0.07(+0.22%) |
Jan 15, 2021 | 29.96 | 30.01 | 29.64 | 29.86 | 1,488,348 | -0.32(-1.06%) |
Jan 14, 2021 | 30.07 | 30.29 | 30.02 | 30.17 | 2,604,423 | +0.21(+0.69%) |
Jan 13, 2021 | 29.94 | 30.07 | 29.81 | 29.97 | 3,035,618 | -0.05(-0.16%) |
Jan 12, 2021 | 29.81 | 30.05 | 29.73 | 30.01 | 2,052,068 | +0.21(+0.69%) |
Jan 11, 2021 | 29.71 | 29.92 | 29.65 | 29.81 | 1,668,040 | -0.31(-1.03%) |
Jan 08, 2021 | 30.24 | 30.26 | 29.86 | 30.12 | 2,410,570 | -0.04(-0.12%) |
Jan 07, 2021 | 29.79 | 30.19 | 29.79 | 30.16 | 2,743,693 | +0.32(+1.07%) |
Jan 06, 2021 | 29.46 | 29.97 | 29.46 | 29.84 | 10,017,623 | +0.27(+0.92%) |
Jan 05, 2021 | 29.08 | 29.56 | 29.07 | 29.56 | 6,249,677 | +0.54(+1.87%) |