Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.84 | 36.18 | 35.69 | 35.90 | 53,082,676 | -0.28(-0.77%) |
Mar 30, 2021 | 35.85 | 36.62 | 35.85 | 36.18 | 61,108,072 | +0.63(+1.78%) |
Mar 29, 2021 | 35.31 | 35.85 | 35.13 | 35.55 | 49,209,452 | -0.34(-0.96%) |
Mar 26, 2021 | 35.59 | 35.97 | 35.33 | 35.89 | 72,038,696 | +0.95(+2.71%) |
Mar 25, 2021 | 34.21 | 35.03 | 33.99 | 34.95 | 51,160,872 | +0.71(+2.06%) |
Mar 24, 2021 | 34.53 | 35.07 | 34.23 | 34.24 | 47,278,404 | +0.00(+0.00%) |
Mar 23, 2021 | 34.67 | 35.09 | 34.13 | 34.24 | 53,688,420 | -0.71(-2.02%) |
Mar 22, 2021 | 35.34 | 35.61 | 34.70 | 34.95 | 58,938,476 | -0.81(-2.26%) |
Mar 19, 2021 | 35.53 | 36.11 | 34.82 | 35.75 | 114,506,568 | -0.38(-1.05%) |
Mar 18, 2021 | 35.73 | 37.09 | 35.65 | 36.13 | 102,826,008 | +0.92(+2.61%) |
Mar 17, 2021 | 35.26 | 35.59 | 34.64 | 35.21 | 68,733,608 | +0.29(+0.82%) |
Mar 16, 2021 | 34.72 | 35.00 | 34.31 | 34.93 | 54,205,756 | -0.10(-0.29%) |
Mar 15, 2021 | 35.29 | 35.33 | 34.54 | 35.03 | 54,071,004 | -0.18(-0.50%) |
Mar 12, 2021 | 35.19 | 35.42 | 34.87 | 35.21 | 49,648,252 | +0.65(+1.88%) |
Mar 11, 2021 | 34.58 | 35.07 | 34.19 | 34.56 | 49,366,188 | -0.12(-0.35%) |
Mar 10, 2021 | 33.81 | 34.82 | 33.75 | 34.68 | 57,467,692 | +0.97(+2.89%) |
Mar 09, 2021 | 33.92 | 34.48 | 33.23 | 33.70 | 68,855,520 | -0.75(-2.18%) |
Mar 08, 2021 | 34.69 | 35.01 | 34.17 | 34.45 | 70,377,888 | +0.19(+0.54%) |
Mar 05, 2021 | 34.36 | 34.89 | 33.56 | 34.27 | 80,063,440 | +0.40(+1.18%) |
Mar 04, 2021 | 33.53 | 34.21 | 33.33 | 33.87 | 103,771,296 | +0.24(+0.72%) |
Mar 03, 2021 | 33.21 | 34.14 | 33.09 | 33.63 | 71,464,112 | +0.82(+2.50%) |
Mar 02, 2021 | 32.92 | 33.18 | 32.78 | 32.81 | 44,551,696 | -0.24(-0.73%) |
Mar 01, 2021 | 32.80 | 33.29 | 32.54 | 33.05 | 49,670,488 | +1.00(+3.11%) |
Feb 26, 2021 | 32.99 | 33.27 | 32.02 | 32.05 | 76,823,200 | -1.13(-3.40%) |
Feb 25, 2021 | 34.13 | 34.19 | 33.02 | 33.18 | 80,880,104 | -0.42(-1.24%) |
Feb 24, 2021 | 33.00 | 33.72 | 32.87 | 33.59 | 62,929,084 | +0.79(+2.42%) |
Feb 23, 2021 | 32.70 | 33.14 | 32.45 | 32.80 | 73,002,880 | +0.34(+1.05%) |
Feb 22, 2021 | 31.81 | 32.55 | 31.77 | 32.46 | 61,436,900 | +0.56(+1.77%) |
Feb 19, 2021 | 31.58 | 32.06 | 31.56 | 31.89 | 59,040,648 | +0.32(+1.02%) |
Feb 18, 2021 | 31.45 | 31.99 | 31.41 | 31.57 | 40,623,496 | -0.20(-0.64%) |
Feb 17, 2021 | 31.43 | 31.91 | 31.20 | 31.77 | 49,250,560 | +0.13(+0.41%) |
Feb 16, 2021 | 31.37 | 31.91 | 31.12 | 31.64 | 57,111,112 | +0.83(+2.70%) |
Feb 12, 2021 | 30.47 | 30.89 | 30.39 | 30.81 | 40,579,352 | +0.45(+1.49%) |
Feb 11, 2021 | 30.44 | 30.76 | 30.05 | 30.36 | 31,919,930 | -0.09(-0.30%) |
Feb 10, 2021 | 30.58 | 30.86 | 30.34 | 30.45 | 48,733,552 | +0.03(+0.09%) |
Feb 09, 2021 | 30.44 | 30.49 | 30.08 | 30.42 | 38,827,756 | -0.13(-0.42%) |
Feb 08, 2021 | 29.94 | 30.73 | 29.92 | 30.55 | 49,804,232 | +0.66(+2.22%) |
Feb 05, 2021 | 30.37 | 30.38 | 29.84 | 29.89 | 45,496,976 | -0.12(-0.40%) |
Feb 04, 2021 | 29.36 | 30.04 | 29.34 | 30.01 | 56,013,796 | +0.85(+2.91%) |
Feb 03, 2021 | 28.54 | 29.30 | 28.51 | 29.16 | 53,429,704 | +0.51(+1.77%) |
Feb 02, 2021 | 28.24 | 28.81 | 28.20 | 28.65 | 57,907,152 | +0.99(+3.57%) |
Feb 01, 2021 | 27.58 | 27.74 | 27.30 | 27.66 | 44,331,744 | +0.29(+1.05%) |
Jan 29, 2021 | 28.07 | 28.16 | 27.32 | 27.38 | 69,334,784 | -0.62(-2.21%) |
Jan 28, 2021 | 28.09 | 28.39 | 27.63 | 28.00 | 55,403,360 | +0.45(+1.64%) |
Jan 27, 2021 | 27.99 | 28.10 | 27.40 | 27.54 | 69,003,568 | -1.02(-3.59%) |
Jan 26, 2021 | 28.99 | 29.02 | 28.54 | 28.57 | 39,333,072 | -0.20(-0.71%) |
Jan 25, 2021 | 28.87 | 28.90 | 28.23 | 28.77 | 52,056,868 | -0.36(-1.24%) |
Jan 22, 2021 | 28.96 | 29.32 | 28.85 | 29.13 | 49,077,056 | -0.20(-0.69%) |
Jan 21, 2021 | 29.86 | 29.99 | 29.30 | 29.33 | 53,742,044 | -0.53(-1.76%) |
Jan 20, 2021 | 30.25 | 30.28 | 29.69 | 29.86 | 58,266,684 | -0.40(-1.31%) |
Jan 19, 2021 | 30.01 | 31.02 | 29.73 | 30.26 | 84,524,968 | -0.22(-0.73%) |
Jan 15, 2021 | 30.74 | 31.05 | 30.19 | 30.48 | 62,474,084 | -0.90(-2.88%) |
Jan 14, 2021 | 30.91 | 31.73 | 30.86 | 31.38 | 52,428,032 | +0.49(+1.58%) |
Jan 13, 2021 | 30.87 | 31.10 | 30.55 | 30.89 | 46,661,056 | -0.18(-0.59%) |
Jan 12, 2021 | 30.86 | 31.37 | 30.65 | 31.08 | 73,785,224 | +0.54(+1.78%) |
Jan 11, 2021 | 29.63 | 30.59 | 29.45 | 30.53 | 56,174,956 | +0.50(+1.66%) |
Jan 08, 2021 | 30.40 | 30.47 | 29.65 | 30.04 | 48,348,064 | -0.30(-1.00%) |
Jan 07, 2021 | 30.76 | 31.04 | 30.32 | 30.34 | 80,495,704 | +0.66(+2.21%) |
Jan 06, 2021 | 29.45 | 30.12 | 28.95 | 29.69 | 115,827,040 | +1.75(+6.25%) |
Jan 05, 2021 | 27.86 | 28.20 | 27.62 | 27.94 | 52,408,116 | +0.21(+0.77%) |