Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 31.94 | 32.26 | 31.28 | 31.57 | 16,621,407 | +0.24(+0.77%) |
Mar 30, 2021 | 30.49 | 31.66 | 30.09 | 31.33 | 18,225,934 | +0.56(+1.81%) |
Mar 29, 2021 | 31.46 | 31.94 | 30.56 | 30.78 | 20,293,554 | -0.82(-2.61%) |
Mar 26, 2021 | 31.43 | 31.95 | 30.49 | 31.60 | 24,791,982 | +1.77(+5.95%) |
Mar 25, 2021 | 29.15 | 30.19 | 28.23 | 29.83 | 39,655,984 | -0.48(-1.58%) |
Mar 24, 2021 | 31.46 | 31.97 | 30.28 | 30.31 | 28,459,480 | -0.57(-1.83%) |
Mar 23, 2021 | 32.69 | 32.78 | 30.75 | 30.87 | 41,749,656 | -2.69(-8.03%) |
Mar 22, 2021 | 33.74 | 34.16 | 33.17 | 33.57 | 22,019,468 | +0.02(+0.06%) |
Mar 19, 2021 | 33.61 | 33.91 | 32.44 | 33.55 | 34,702,224 | -0.41(-1.21%) |
Mar 18, 2021 | 34.51 | 35.61 | 33.82 | 33.96 | 26,608,974 | -0.66(-1.91%) |
Mar 17, 2021 | 33.05 | 35.07 | 32.62 | 34.62 | 32,851,670 | +1.07(+3.20%) |
Mar 16, 2021 | 35.40 | 35.50 | 33.51 | 33.55 | 22,152,484 | -1.89(-5.33%) |
Mar 15, 2021 | 35.66 | 36.02 | 35.05 | 35.44 | 19,120,998 | -0.44(-1.23%) |
Mar 12, 2021 | 35.41 | 35.94 | 35.01 | 35.88 | 20,602,446 | -0.05(-0.13%) |
Mar 11, 2021 | 34.22 | 36.06 | 34.22 | 35.92 | 26,660,954 | +2.89(+8.73%) |
Mar 10, 2021 | 32.53 | 33.38 | 32.26 | 33.04 | 21,230,406 | +0.58(+1.77%) |
Mar 09, 2021 | 32.00 | 32.76 | 31.43 | 32.46 | 25,452,676 | -0.55(-1.66%) |
Mar 08, 2021 | 33.30 | 34.02 | 32.41 | 33.01 | 26,014,830 | -0.57(-1.68%) |
Mar 05, 2021 | 32.34 | 33.74 | 31.16 | 33.58 | 32,862,634 | +2.22(+7.09%) |
Mar 04, 2021 | 32.57 | 33.33 | 30.20 | 31.35 | 39,549,176 | -2.21(-6.57%) |
Mar 03, 2021 | 33.61 | 34.52 | 33.09 | 33.56 | 19,399,806 | -0.17(-0.51%) |
Mar 02, 2021 | 33.58 | 34.71 | 33.45 | 33.73 | 22,511,732 | +0.27(+0.80%) |
Mar 01, 2021 | 33.60 | 33.90 | 32.83 | 33.46 | 22,511,434 | +0.95(+2.92%) |
Feb 26, 2021 | 33.10 | 33.94 | 31.78 | 32.51 | 39,408,272 | -1.70(-4.96%) |
Feb 25, 2021 | 36.07 | 36.43 | 33.74 | 34.21 | 26,732,356 | -2.12(-5.83%) |
Feb 24, 2021 | 36.19 | 36.56 | 35.04 | 36.33 | 26,229,650 | +0.04(+0.11%) |
Feb 23, 2021 | 35.57 | 36.42 | 33.44 | 36.29 | 27,174,626 | -0.22(-0.60%) |
Feb 22, 2021 | 36.37 | 37.49 | 35.77 | 36.51 | 34,714,972 | +0.57(+1.57%) |
Feb 19, 2021 | 33.58 | 36.12 | 33.58 | 35.94 | 41,742,260 | +3.21(+9.81%) |
Feb 18, 2021 | 32.94 | 33.44 | 32.17 | 32.73 | 19,540,624 | -0.01(-0.03%) |
Feb 17, 2021 | 31.84 | 33.15 | 31.32 | 32.74 | 28,698,400 | +1.20(+3.80%) |
Feb 16, 2021 | 31.18 | 31.72 | 30.87 | 31.54 | 30,190,542 | +1.60(+5.35%) |
Feb 12, 2021 | 29.59 | 30.25 | 29.32 | 29.94 | 12,529,291 | +0.23(+0.77%) |
Feb 11, 2021 | 29.87 | 30.36 | 29.29 | 29.71 | 16,198,382 | -0.24(-0.80%) |
Feb 10, 2021 | 31.63 | 32.57 | 29.83 | 29.95 | 40,706,132 | -0.75(-2.44%) |
Feb 09, 2021 | 30.52 | 30.79 | 29.73 | 30.70 | 19,404,092 | -0.10(-0.31%) |
Feb 08, 2021 | 30.69 | 31.02 | 30.42 | 30.79 | 18,279,416 | +0.37(+1.23%) |
Feb 05, 2021 | 28.96 | 30.58 | 28.96 | 30.42 | 34,551,716 | +1.85(+6.48%) |
Feb 04, 2021 | 28.02 | 28.57 | 27.85 | 28.57 | 17,440,898 | +0.58(+2.05%) |
Feb 03, 2021 | 27.52 | 28.05 | 27.24 | 28.00 | 20,323,556 | +1.02(+3.77%) |
Feb 02, 2021 | 27.12 | 27.16 | 26.29 | 26.98 | 18,702,020 | -0.09(-0.32%) |
Feb 01, 2021 | 27.26 | 27.39 | 26.43 | 27.07 | 23,562,094 | +1.27(+4.91%) |
Jan 29, 2021 | 26.84 | 27.01 | 25.42 | 25.80 | 21,023,830 | -0.84(-3.17%) |
Jan 28, 2021 | 25.24 | 26.89 | 25.23 | 26.64 | 27,909,294 | +1.92(+7.75%) |
Jan 27, 2021 | 24.97 | 25.29 | 23.69 | 24.73 | 38,874,780 | -1.17(-4.52%) |
Jan 26, 2021 | 28.15 | 28.55 | 25.67 | 25.90 | 34,510,040 | -1.89(-6.80%) |
Jan 25, 2021 | 29.15 | 29.42 | 26.88 | 27.78 | 30,486,112 | -1.45(-4.95%) |
Jan 22, 2021 | 28.11 | 29.38 | 27.65 | 29.23 | 18,208,274 | +0.43(+1.50%) |
Jan 21, 2021 | 29.79 | 29.97 | 28.69 | 28.80 | 17,592,590 | -0.89(-3.00%) |
Jan 20, 2021 | 30.65 | 31.05 | 29.63 | 29.69 | 18,073,002 | -0.71(-2.33%) |
Jan 19, 2021 | 29.70 | 30.60 | 29.38 | 30.40 | 20,339,192 | +1.30(+4.48%) |
Jan 15, 2021 | 30.06 | 30.13 | 28.83 | 29.10 | 20,785,080 | -1.57(-5.13%) |
Jan 14, 2021 | 29.83 | 31.15 | 29.69 | 30.67 | 22,574,860 | +1.37(+4.68%) |
Jan 13, 2021 | 29.66 | 29.95 | 29.22 | 29.30 | 20,664,810 | -0.41(-1.39%) |
Jan 12, 2021 | 29.23 | 29.80 | 28.60 | 29.71 | 22,150,036 | +0.64(+2.21%) |
Jan 11, 2021 | 28.30 | 29.29 | 26.89 | 29.07 | 23,190,610 | -0.80(-2.66%) |
Jan 08, 2021 | 29.78 | 30.07 | 28.87 | 29.86 | 28,726,708 | -0.02(-0.06%) |
Jan 07, 2021 | 29.77 | 30.47 | 29.40 | 29.88 | 31,033,516 | +0.97(+3.35%) |
Jan 06, 2021 | 28.04 | 29.25 | 27.65 | 28.92 | 42,372,356 | +1.72(+6.31%) |
Jan 05, 2021 | 26.02 | 27.40 | 25.99 | 27.20 | 27,188,120 | +1.18(+4.53%) |