Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 32.37 | 32.63 | 32.15 | 32.24 | 1,790,056 | -0.13(-0.40%) |
Mar 30, 2021 | 32.01 | 32.57 | 31.77 | 32.37 | 2,146,329 | +0.41(+1.28%) |
Mar 29, 2021 | 32.49 | 32.65 | 31.95 | 31.96 | 1,704,010 | -0.51(-1.58%) |
Mar 26, 2021 | 32.32 | 32.49 | 32.02 | 32.48 | 2,173,172 | +0.37(+1.14%) |
Mar 25, 2021 | 31.48 | 32.19 | 31.10 | 32.11 | 2,445,594 | +0.35(+1.10%) |
Mar 24, 2021 | 31.58 | 32.18 | 31.46 | 31.76 | 3,559,663 | +0.17(+0.55%) |
Mar 23, 2021 | 31.81 | 31.92 | 31.39 | 31.59 | 2,251,611 | -0.28(-0.87%) |
Mar 22, 2021 | 31.19 | 31.88 | 30.95 | 31.87 | 1,796,233 | +0.68(+2.18%) |
Mar 19, 2021 | 31.21 | 31.51 | 31.08 | 31.19 | 3,092,626 | -0.01(-0.03%) |
Mar 18, 2021 | 31.48 | 31.60 | 31.01 | 31.20 | 1,772,118 | -0.33(-1.05%) |
Mar 17, 2021 | 31.16 | 31.80 | 31.12 | 31.53 | 3,027,488 | +0.36(+1.15%) |
Mar 16, 2021 | 32.02 | 32.02 | 31.03 | 31.17 | 2,976,134 | -0.90(-2.80%) |
Mar 15, 2021 | 32.10 | 32.24 | 31.63 | 32.07 | 2,419,940 | -0.05(-0.16%) |
Mar 12, 2021 | 31.72 | 32.15 | 31.48 | 32.12 | 2,501,696 | +0.42(+1.32%) |
Mar 11, 2021 | 31.52 | 32.05 | 31.46 | 31.70 | 2,738,701 | +0.09(+0.30%) |
Mar 10, 2021 | 31.45 | 31.94 | 31.34 | 31.61 | 2,493,943 | +0.19(+0.60%) |
Mar 09, 2021 | 31.31 | 31.98 | 31.29 | 31.42 | 3,701,628 | +0.09(+0.30%) |
Mar 08, 2021 | 30.84 | 31.84 | 30.75 | 31.33 | 3,775,198 | +0.67(+2.18%) |
Mar 05, 2021 | 29.96 | 30.82 | 29.84 | 30.66 | 3,250,720 | +0.75(+2.49%) |
Mar 04, 2021 | 29.60 | 30.24 | 29.29 | 29.91 | 4,540,293 | +0.55(+1.87%) |
Mar 03, 2021 | 30.27 | 30.53 | 29.36 | 29.36 | 4,319,246 | -0.75(-2.50%) |
Mar 02, 2021 | 29.81 | 30.45 | 29.64 | 30.12 | 3,207,110 | +0.37(+1.24%) |
Mar 01, 2021 | 30.15 | 30.71 | 29.72 | 29.75 | 3,105,620 | -0.05(-0.17%) |
Feb 26, 2021 | 29.48 | 30.07 | 29.13 | 29.80 | 3,773,712 | +0.16(+0.55%) |
Feb 25, 2021 | 29.55 | 30.92 | 29.20 | 29.64 | 6,162,430 | -0.04(-0.14%) |
Feb 24, 2021 | 27.93 | 29.92 | 27.76 | 29.68 | 7,212,175 | +2.18(+7.94%) |
Feb 23, 2021 | 27.60 | 27.65 | 27.05 | 27.50 | 2,974,093 | +0.25(+0.91%) |
Feb 22, 2021 | 27.52 | 27.54 | 27.16 | 27.25 | 3,503,476 | -0.31(-1.12%) |
Feb 19, 2021 | 27.87 | 28.10 | 27.52 | 27.56 | 2,990,509 | -0.24(-0.86%) |
Feb 18, 2021 | 27.95 | 28.27 | 27.77 | 27.80 | 2,294,068 | -0.25(-0.89%) |
Feb 17, 2021 | 28.19 | 28.20 | 27.89 | 28.05 | 2,310,301 | -0.20(-0.70%) |
Feb 16, 2021 | 28.56 | 28.59 | 27.94 | 28.24 | 2,029,487 | -0.17(-0.60%) |
Feb 12, 2021 | 28.47 | 28.62 | 28.23 | 28.41 | 1,893,860 | -0.06(-0.21%) |
Feb 11, 2021 | 29.45 | 29.45 | 28.09 | 28.47 | 4,302,794 | -0.99(-3.34%) |
Feb 10, 2021 | 28.94 | 29.48 | 28.85 | 29.46 | 2,951,479 | +0.87(+3.03%) |
Feb 09, 2021 | 28.43 | 28.91 | 28.38 | 28.59 | 2,493,282 | +0.25(+0.88%) |
Feb 08, 2021 | 27.81 | 28.44 | 27.67 | 28.35 | 2,555,578 | +0.59(+2.13%) |
Feb 05, 2021 | 27.41 | 28.02 | 27.27 | 27.75 | 3,716,627 | +0.39(+1.44%) |
Feb 04, 2021 | 27.84 | 27.91 | 26.95 | 27.36 | 5,103,713 | -0.40(-1.45%) |
Feb 03, 2021 | 27.41 | 27.98 | 27.03 | 27.76 | 2,885,477 | +0.21(+0.78%) |
Feb 02, 2021 | 28.43 | 28.47 | 26.73 | 27.55 | 4,757,805 | -1.04(-3.65%) |
Feb 01, 2021 | 29.00 | 29.09 | 28.28 | 28.59 | 4,585,074 | -0.25(-0.86%) |
Jan 29, 2021 | 28.68 | 30.13 | 28.55 | 28.84 | 9,507,126 | +0.22(+0.78%) |
Jan 28, 2021 | 30.71 | 32.23 | 28.59 | 28.62 | 13,453,054 | -3.08(-9.73%) |
Jan 27, 2021 | 28.90 | 35.40 | 28.72 | 31.70 | 26,173,658 | +3.09(+10.81%) |
Jan 26, 2021 | 27.54 | 28.89 | 27.33 | 28.61 | 8,109,021 | +1.11(+4.02%) |
Jan 25, 2021 | 25.83 | 30.45 | 25.83 | 27.51 | 16,251,554 | +1.68(+6.50%) |
Jan 22, 2021 | 25.81 | 25.88 | 25.50 | 25.83 | 2,902,370 | -0.10(-0.40%) |
Jan 21, 2021 | 25.86 | 25.97 | 25.48 | 25.93 | 1,769,313 | -0.03(-0.10%) |
Jan 20, 2021 | 25.25 | 26.18 | 25.12 | 25.96 | 3,885,610 | +0.67(+2.64%) |
Jan 19, 2021 | 25.71 | 25.91 | 25.24 | 25.29 | 3,225,468 | -0.43(-1.67%) |
Jan 15, 2021 | 25.78 | 26.07 | 25.52 | 25.72 | 3,524,240 | -0.15(-0.56%) |
Jan 14, 2021 | 24.46 | 25.86 | 24.46 | 25.86 | 5,192,774 | +1.50(+6.15%) |
Jan 13, 2021 | 24.16 | 24.41 | 24.11 | 24.36 | 2,493,812 | +0.33(+1.35%) |
Jan 12, 2021 | 23.99 | 24.20 | 23.75 | 24.04 | 3,910,603 | +0.05(+0.21%) |
Jan 11, 2021 | 24.34 | 24.46 | 23.84 | 23.99 | 4,650,165 | -0.47(-1.93%) |
Jan 08, 2021 | 24.64 | 24.86 | 24.43 | 24.46 | 2,852,639 | +0.01(+0.03%) |
Jan 07, 2021 | 24.68 | 24.76 | 24.16 | 24.45 | 3,772,740 | -0.23(-0.94%) |
Jan 06, 2021 | 24.96 | 25.00 | 24.61 | 24.68 | 3,931,234 | -0.06(-0.24%) |
Jan 05, 2021 | 24.57 | 24.95 | 24.50 | 24.74 | 2,450,332 | +0.19(+0.77%) |