Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 32.75 | 33.36 | 31.24 | 31.61 | 7,436,302 | -0.47(-1.46%) |
Mar 30, 2021 | 31.28 | 32.16 | 30.49 | 32.08 | 6,457,743 | +0.90(+2.90%) |
Mar 29, 2021 | 31.57 | 33.07 | 30.99 | 31.17 | 8,505,019 | -0.72(-2.26%) |
Mar 26, 2021 | 29.59 | 31.91 | 29.33 | 31.89 | 9,871,513 | +3.04(+10.52%) |
Mar 25, 2021 | 27.20 | 28.96 | 26.80 | 28.86 | 6,579,095 | +0.88(+3.13%) |
Mar 24, 2021 | 28.92 | 29.65 | 27.82 | 27.98 | 9,378,206 | +1.30(+4.89%) |
Mar 23, 2021 | 27.62 | 28.46 | 26.38 | 26.68 | 8,703,667 | -2.93(-9.89%) |
Mar 22, 2021 | 30.38 | 30.57 | 29.27 | 29.61 | 3,649,862 | -0.69(-2.28%) |
Mar 19, 2021 | 30.29 | 30.76 | 29.26 | 30.30 | 7,127,815 | -0.05(-0.16%) |
Mar 18, 2021 | 30.80 | 32.54 | 30.09 | 30.35 | 6,912,662 | -0.60(-1.95%) |
Mar 17, 2021 | 29.35 | 30.95 | 29.23 | 30.95 | 7,048,695 | +2.23(+7.76%) |
Mar 16, 2021 | 29.92 | 29.95 | 28.50 | 28.72 | 5,174,111 | -1.48(-4.90%) |
Mar 15, 2021 | 30.60 | 30.82 | 29.52 | 30.20 | 4,668,368 | -0.46(-1.49%) |
Mar 12, 2021 | 31.03 | 31.60 | 30.43 | 30.66 | 4,864,630 | -0.63(-2.02%) |
Mar 11, 2021 | 31.43 | 31.98 | 30.83 | 31.29 | 6,429,029 | +0.18(+0.56%) |
Mar 10, 2021 | 29.52 | 31.54 | 29.52 | 31.11 | 8,139,307 | +1.98(+6.81%) |
Mar 09, 2021 | 27.86 | 29.24 | 27.44 | 29.13 | 7,759,789 | +1.43(+5.16%) |
Mar 08, 2021 | 28.91 | 29.35 | 27.63 | 27.70 | 5,117,296 | -0.51(-1.79%) |
Mar 05, 2021 | 28.44 | 29.68 | 26.67 | 28.20 | 7,994,073 | +0.39(+1.40%) |
Mar 04, 2021 | 28.92 | 29.57 | 26.62 | 27.82 | 10,643,138 | -2.18(-7.27%) |
Mar 03, 2021 | 27.75 | 30.52 | 27.75 | 30.00 | 18,046,098 | +3.24(+12.11%) |
Mar 02, 2021 | 25.49 | 27.11 | 25.49 | 26.76 | 8,764,574 | +1.47(+5.81%) |
Mar 01, 2021 | 24.91 | 25.67 | 24.71 | 25.29 | 5,705,380 | +1.40(+5.87%) |
Feb 26, 2021 | 23.54 | 24.30 | 23.00 | 23.89 | 6,591,081 | -0.98(-3.95%) |
Feb 25, 2021 | 26.76 | 27.05 | 24.42 | 24.87 | 8,672,383 | -1.60(-6.03%) |
Feb 24, 2021 | 24.42 | 26.55 | 24.42 | 26.46 | 9,213,847 | +2.24(+9.24%) |
Feb 23, 2021 | 23.21 | 24.41 | 22.33 | 24.23 | 6,175,782 | +0.10(+0.40%) |
Feb 22, 2021 | 22.82 | 24.79 | 22.43 | 24.13 | 9,654,457 | +1.62(+7.22%) |
Feb 19, 2021 | 20.98 | 22.71 | 20.97 | 22.50 | 7,464,431 | +1.96(+9.52%) |
Feb 18, 2021 | 21.43 | 21.66 | 20.50 | 20.55 | 3,642,166 | -0.79(-3.69%) |
Feb 17, 2021 | 21.75 | 22.06 | 21.12 | 21.34 | 4,355,577 | -0.49(-2.23%) |
Feb 16, 2021 | 21.51 | 22.01 | 21.45 | 21.82 | 4,374,828 | +0.75(+3.55%) |
Feb 12, 2021 | 20.52 | 21.17 | 20.39 | 21.07 | 3,398,015 | +0.26(+1.26%) |
Feb 11, 2021 | 20.93 | 21.08 | 20.40 | 20.81 | 3,970,579 | -0.17(-0.79%) |
Feb 10, 2021 | 21.00 | 21.52 | 20.48 | 20.98 | 5,340,117 | -0.19(-0.92%) |
Feb 09, 2021 | 21.18 | 21.74 | 21.07 | 21.17 | 5,740,046 | -0.04(-0.18%) |
Feb 08, 2021 | 20.75 | 21.38 | 20.71 | 21.21 | 8,513,455 | +0.83(+4.06%) |
Feb 05, 2021 | 20.02 | 20.41 | 19.67 | 20.38 | 5,388,619 | +0.57(+2.90%) |
Feb 04, 2021 | 19.48 | 19.90 | 19.31 | 19.81 | 5,667,097 | +0.45(+2.31%) |
Feb 03, 2021 | 18.59 | 19.63 | 18.34 | 19.36 | 10,735,964 | +0.77(+4.13%) |
Feb 02, 2021 | 18.64 | 18.86 | 18.30 | 18.59 | 7,419,183 | +0.28(+1.54%) |
Feb 01, 2021 | 17.99 | 18.38 | 17.30 | 18.31 | 9,354,066 | +0.80(+4.56%) |
Jan 29, 2021 | 18.21 | 18.33 | 17.29 | 17.51 | 7,988,728 | -0.49(-2.70%) |
Jan 28, 2021 | 18.58 | 18.78 | 17.98 | 18.00 | 7,219,408 | -0.16(-0.86%) |
Jan 27, 2021 | 18.36 | 18.46 | 16.83 | 18.15 | 9,463,273 | +0.10(+0.54%) |
Jan 26, 2021 | 19.08 | 19.13 | 18.05 | 18.06 | 6,084,609 | -0.76(-4.03%) |
Jan 25, 2021 | 18.74 | 18.91 | 18.08 | 18.82 | 8,137,066 | -0.06(-0.31%) |
Jan 22, 2021 | 18.87 | 19.50 | 18.65 | 18.87 | 11,494,564 | -0.59(-3.05%) |
Jan 21, 2021 | 20.36 | 21.11 | 19.46 | 19.47 | 23,443,672 | -2.75(-12.39%) |
Jan 20, 2021 | 22.86 | 23.10 | 22.03 | 22.22 | 5,663,892 | -0.24(-1.08%) |
Jan 19, 2021 | 23.24 | 23.56 | 22.24 | 22.46 | 5,888,135 | -0.18(-0.82%) |
Jan 15, 2021 | 23.85 | 23.85 | 22.34 | 22.65 | 6,030,090 | -1.76(-7.21%) |
Jan 14, 2021 | 24.32 | 24.69 | 24.18 | 24.41 | 4,099,751 | +0.63(+2.66%) |
Jan 13, 2021 | 24.46 | 24.47 | 23.65 | 23.78 | 2,665,061 | -0.62(-2.55%) |
Jan 12, 2021 | 24.11 | 24.76 | 23.88 | 24.40 | 2,922,716 | +0.51(+2.12%) |
Jan 11, 2021 | 23.21 | 24.23 | 22.89 | 23.89 | 3,125,604 | -0.42(-1.72%) |
Jan 08, 2021 | 24.61 | 24.78 | 23.86 | 24.31 | 3,050,402 | -0.23(-0.95%) |
Jan 07, 2021 | 24.94 | 25.49 | 24.28 | 24.55 | 4,567,116 | +0.02(+0.08%) |
Jan 06, 2021 | 23.84 | 24.97 | 23.74 | 24.53 | 5,813,336 | +1.50(+6.51%) |
Jan 05, 2021 | 22.67 | 23.47 | 22.59 | 23.03 | 4,416,777 | +0.41(+1.81%) |