Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 36.19 | 36.85 | 35.10 | 36.17 | 1,567,303 | -0.16(-0.45%) |
Mar 30, 2021 | 36.85 | 37.28 | 35.89 | 36.33 | 1,197,527 | -0.50(-1.37%) |
Mar 29, 2021 | 37.12 | 38.74 | 36.52 | 36.84 | 1,923,222 | -0.14(-0.39%) |
Mar 26, 2021 | 37.37 | 38.06 | 35.98 | 36.98 | 2,426,564 | +2.38(+6.88%) |
Mar 25, 2021 | 33.37 | 34.71 | 32.53 | 34.60 | 1,466,709 | +0.39(+1.14%) |
Mar 24, 2021 | 34.15 | 35.17 | 33.98 | 34.21 | 1,625,430 | +0.75(+2.25%) |
Mar 23, 2021 | 35.47 | 35.72 | 33.01 | 33.46 | 2,164,214 | -2.52(-7.02%) |
Mar 22, 2021 | 37.98 | 38.05 | 35.39 | 35.98 | 2,253,318 | -1.94(-5.12%) |
Mar 19, 2021 | 37.01 | 39.16 | 36.34 | 37.92 | 3,140,173 | +0.81(+2.18%) |
Mar 18, 2021 | 38.03 | 40.27 | 36.93 | 37.11 | 4,796,424 | +0.93(+2.58%) |
Mar 17, 2021 | 34.28 | 36.18 | 33.80 | 36.18 | 2,705,854 | +2.38(+7.05%) |
Mar 16, 2021 | 32.39 | 34.40 | 32.15 | 33.80 | 2,768,822 | +1.76(+5.50%) |
Mar 15, 2021 | 31.83 | 32.05 | 31.21 | 32.04 | 1,220,843 | +0.31(+0.99%) |
Mar 12, 2021 | 31.63 | 32.23 | 31.34 | 31.72 | 1,059,496 | +0.01(+0.03%) |
Mar 11, 2021 | 32.07 | 32.58 | 31.37 | 31.71 | 978,221 | +0.01(+0.03%) |
Mar 10, 2021 | 30.67 | 32.01 | 30.38 | 31.70 | 1,076,488 | +1.14(+3.74%) |
Mar 09, 2021 | 30.19 | 31.00 | 29.68 | 30.56 | 1,062,976 | +0.71(+2.39%) |
Mar 08, 2021 | 30.01 | 30.62 | 29.76 | 29.85 | 1,195,587 | +0.18(+0.61%) |
Mar 05, 2021 | 28.93 | 29.78 | 27.97 | 29.66 | 1,376,305 | +1.37(+4.85%) |
Mar 04, 2021 | 29.48 | 29.86 | 27.49 | 28.29 | 1,769,848 | -1.24(-4.19%) |
Mar 03, 2021 | 30.16 | 30.37 | 29.53 | 29.53 | 1,026,054 | -0.68(-2.24%) |
Mar 02, 2021 | 30.20 | 30.48 | 29.84 | 30.21 | 1,682,304 | -0.14(-0.47%) |
Mar 01, 2021 | 30.12 | 31.36 | 30.01 | 30.35 | 1,812,798 | +1.07(+3.64%) |
Feb 26, 2021 | 29.35 | 29.84 | 28.69 | 29.28 | 1,821,937 | -0.36(-1.21%) |
Feb 25, 2021 | 31.23 | 31.60 | 29.56 | 29.64 | 1,817,951 | -1.58(-5.06%) |
Feb 24, 2021 | 29.61 | 31.24 | 29.61 | 31.22 | 1,713,297 | +1.68(+5.67%) |
Feb 23, 2021 | 29.39 | 29.71 | 28.41 | 29.55 | 1,471,097 | -0.34(-1.14%) |
Feb 22, 2021 | 29.87 | 30.61 | 29.21 | 29.89 | 3,302,033 | +1.51(+5.34%) |
Feb 19, 2021 | 26.84 | 28.38 | 26.84 | 28.38 | 1,309,293 | +1.80(+6.77%) |
Feb 18, 2021 | 26.99 | 27.45 | 26.52 | 26.58 | 954,335 | -0.74(-2.70%) |
Feb 17, 2021 | 27.66 | 27.87 | 26.99 | 27.32 | 971,900 | -0.71(-2.53%) |
Feb 16, 2021 | 27.46 | 28.04 | 27.42 | 28.02 | 920,948 | +0.86(+3.17%) |
Feb 12, 2021 | 27.31 | 27.89 | 26.98 | 27.16 | 1,109,497 | -0.21(-0.76%) |
Feb 11, 2021 | 26.69 | 27.41 | 26.53 | 27.37 | 1,189,256 | +0.62(+2.30%) |
Feb 10, 2021 | 26.85 | 27.12 | 26.24 | 26.76 | 1,085,256 | +0.04(+0.14%) |
Feb 09, 2021 | 26.35 | 26.81 | 25.84 | 26.72 | 1,097,750 | +0.18(+0.68%) |
Feb 08, 2021 | 26.17 | 26.65 | 26.01 | 26.54 | 1,030,522 | +0.74(+2.86%) |
Feb 05, 2021 | 26.04 | 26.68 | 25.62 | 25.80 | 1,147,956 | -0.09(-0.37%) |
Feb 04, 2021 | 25.60 | 25.90 | 25.32 | 25.90 | 975,451 | +0.32(+1.26%) |
Feb 03, 2021 | 25.41 | 26.08 | 25.11 | 25.57 | 1,461,024 | +0.36(+1.43%) |
Feb 02, 2021 | 25.13 | 25.55 | 24.33 | 25.21 | 1,581,039 | +0.38(+1.52%) |
Feb 01, 2021 | 23.75 | 24.87 | 23.53 | 24.84 | 2,356,556 | +2.21(+9.74%) |
Jan 29, 2021 | 24.23 | 25.52 | 22.61 | 22.63 | 3,579,953 | -1.01(-4.28%) |
Jan 28, 2021 | 22.97 | 23.78 | 22.38 | 23.64 | 1,656,852 | +1.07(+4.74%) |
Jan 27, 2021 | 22.61 | 23.14 | 21.54 | 22.57 | 2,010,458 | -0.82(-3.52%) |
Jan 26, 2021 | 24.47 | 24.50 | 23.30 | 23.40 | 1,310,868 | -0.60(-2.49%) |
Jan 25, 2021 | 24.33 | 24.51 | 23.26 | 23.99 | 1,558,510 | -0.55(-2.24%) |
Jan 22, 2021 | 24.13 | 24.58 | 23.55 | 24.54 | 1,186,626 | -0.18(-0.73%) |
Jan 21, 2021 | 25.28 | 25.39 | 24.66 | 24.72 | 1,201,995 | -0.29(-1.17%) |
Jan 20, 2021 | 25.43 | 25.70 | 24.83 | 25.02 | 1,130,856 | -0.19(-0.75%) |
Jan 19, 2021 | 25.08 | 25.25 | 24.66 | 25.20 | 1,445,339 | +0.54(+2.19%) |
Jan 15, 2021 | 25.23 | 25.34 | 24.57 | 24.66 | 858,669 | -0.97(-3.80%) |
Jan 14, 2021 | 26.15 | 26.32 | 25.55 | 25.64 | 947,449 | -0.21(-0.81%) |
Jan 13, 2021 | 26.56 | 26.66 | 25.58 | 25.85 | 1,141,684 | -0.72(-2.71%) |
Jan 12, 2021 | 25.81 | 26.63 | 25.66 | 26.57 | 1,308,229 | +0.97(+3.81%) |
Jan 11, 2021 | 24.64 | 25.77 | 24.46 | 25.59 | 1,142,423 | +0.56(+2.23%) |
Jan 08, 2021 | 25.69 | 25.86 | 24.71 | 25.03 | 1,442,526 | -0.67(-2.61%) |
Jan 07, 2021 | 26.29 | 26.79 | 25.46 | 25.71 | 1,635,452 | -0.16(-0.62%) |
Jan 06, 2021 | 24.42 | 26.34 | 24.42 | 25.87 | 2,842,718 | +1.82(+7.56%) |
Jan 05, 2021 | 22.97 | 24.10 | 22.97 | 24.05 | 1,290,698 | +1.07(+4.65%) |