Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.80 | 36.54 | 35.69 | 36.20 | 3,495,493 | +0.33(+0.92%) |
Mar 30, 2021 | 35.52 | 36.08 | 35.16 | 35.87 | 2,305,139 | +0.45(+1.27%) |
Mar 29, 2021 | 35.49 | 35.97 | 34.78 | 35.42 | 2,219,014 | -0.70(-1.94%) |
Mar 26, 2021 | 36.26 | 36.50 | 35.37 | 36.12 | 3,457,400 | -0.13(-0.36%) |
Mar 25, 2021 | 35.38 | 36.40 | 34.80 | 36.25 | 3,324,209 | +0.73(+2.06%) |
Mar 24, 2021 | 36.19 | 36.48 | 35.44 | 35.52 | 3,170,452 | -0.42(-1.17%) |
Mar 23, 2021 | 37.33 | 37.33 | 35.85 | 35.94 | 4,546,144 | -1.60(-4.26%) |
Mar 22, 2021 | 37.25 | 37.85 | 36.80 | 37.54 | 1,931,300 | +0.26(+0.70%) |
Mar 19, 2021 | 37.19 | 37.71 | 37.07 | 37.28 | 4,872,500 | -0.36(-0.96%) |
Mar 18, 2021 | 38.84 | 39.22 | 37.58 | 37.64 | 2,501,256 | -1.33(-3.41%) |
Mar 17, 2021 | 38.45 | 39.02 | 37.78 | 38.97 | 3,171,439 | +0.24(+0.62%) |
Mar 16, 2021 | 38.49 | 39.24 | 38.10 | 38.73 | 4,469,257 | -0.05(-0.13%) |
Mar 15, 2021 | 37.33 | 38.82 | 37.10 | 38.78 | 5,723,071 | +1.51(+4.05%) |
Mar 12, 2021 | 36.07 | 37.51 | 35.43 | 37.27 | 5,238,100 | +1.36(+3.79%) |
Mar 11, 2021 | 35.68 | 36.46 | 35.47 | 35.91 | 3,508,865 | +0.13(+0.36%) |
Mar 10, 2021 | 34.65 | 36.05 | 34.47 | 35.78 | 5,526,785 | +1.35(+3.92%) |
Mar 09, 2021 | 34.95 | 35.11 | 34.00 | 34.43 | 6,186,109 | -0.40(-1.15%) |
Mar 08, 2021 | 34.26 | 35.43 | 33.91 | 34.83 | 5,780,977 | +1.02(+3.02%) |
Mar 05, 2021 | 33.38 | 34.26 | 32.68 | 33.81 | 4,211,500 | +1.03(+3.14%) |
Mar 04, 2021 | 33.65 | 33.84 | 32.15 | 32.78 | 3,298,466 | -0.86(-2.56%) |
Mar 03, 2021 | 34.01 | 34.49 | 33.35 | 33.64 | 4,813,357 | +0.55(+1.66%) |
Mar 02, 2021 | 32.77 | 33.67 | 32.61 | 33.09 | 3,034,045 | +0.25(+0.76%) |
Mar 01, 2021 | 31.98 | 32.97 | 31.47 | 32.84 | 3,241,893 | +1.33(+4.22%) |
Feb 26, 2021 | 31.59 | 32.76 | 31.11 | 31.51 | 3,884,700 | -0.04(-0.13%) |
Feb 25, 2021 | 31.60 | 32.49 | 31.28 | 31.55 | 6,228,307 | +0.15(+0.48%) |
Feb 24, 2021 | 31.00 | 31.67 | 30.67 | 31.40 | 3,590,017 | +0.45(+1.45%) |
Feb 23, 2021 | 31.16 | 31.62 | 29.71 | 30.95 | 8,489,159 | -1.31(-4.06%) |
Feb 22, 2021 | 33.69 | 34.18 | 32.18 | 32.26 | 5,084,676 | -1.41(-4.19%) |
Feb 19, 2021 | 34.23 | 34.81 | 33.53 | 33.67 | 4,984,200 | -0.18(-0.53%) |
Feb 18, 2021 | 32.19 | 34.22 | 31.90 | 33.85 | 6,091,534 | +1.35(+4.15%) |
Feb 17, 2021 | 32.17 | 32.65 | 31.85 | 32.50 | 2,897,088 | +0.24(+0.74%) |
Feb 16, 2021 | 31.64 | 32.37 | 31.52 | 32.26 | 2,891,219 | +0.90(+2.87%) |
Feb 12, 2021 | 31.67 | 31.94 | 31.27 | 31.36 | 3,170,800 | -0.33(-1.04%) |
Feb 11, 2021 | 32.46 | 32.46 | 31.51 | 31.69 | 3,462,065 | -0.60(-1.86%) |
Feb 10, 2021 | 32.51 | 32.83 | 31.50 | 32.29 | 6,120,557 | +0.01(+0.03%) |
Feb 09, 2021 | 31.47 | 32.62 | 31.40 | 32.28 | 3,353,406 | +0.76(+2.41%) |
Feb 08, 2021 | 31.62 | 31.75 | 31.13 | 31.52 | 2,091,196 | +0.31(+0.99%) |
Feb 05, 2021 | 31.39 | 31.89 | 31.16 | 31.21 | 4,075,800 | -0.29(-0.92%) |
Feb 04, 2021 | 30.79 | 31.76 | 30.79 | 31.50 | 4,590,477 | +0.77(+2.51%) |
Feb 03, 2021 | 30.05 | 30.89 | 29.86 | 30.73 | 5,352,908 | +0.66(+2.19%) |
Feb 02, 2021 | 29.79 | 30.82 | 29.53 | 30.07 | 4,631,816 | +0.62(+2.11%) |
Feb 01, 2021 | 29.32 | 29.65 | 28.82 | 29.45 | 8,155,958 | +0.43(+1.48%) |
Jan 29, 2021 | 30.10 | 30.34 | 28.53 | 29.02 | 11,748,001 | -0.91(-3.04%) |
Jan 28, 2021 | 30.38 | 30.97 | 29.84 | 29.93 | 15,253,167 | -0.23(-0.76%) |
Jan 27, 2021 | 30.99 | 31.21 | 30.07 | 30.16 | 10,931,652 | -1.40(-4.44%) |
Jan 26, 2021 | 30.69 | 31.69 | 30.25 | 31.56 | 13,834,924 | +0.86(+2.80%) |
Jan 25, 2021 | 30.67 | 30.97 | 29.59 | 30.70 | 4,115,223 | -0.02(-0.07%) |
Jan 22, 2021 | 31.61 | 31.63 | 30.35 | 30.72 | 5,519,900 | -1.20(-3.76%) |
Jan 21, 2021 | 32.47 | 32.83 | 31.89 | 31.92 | 2,659,378 | -0.49(-1.51%) |
Jan 20, 2021 | 32.91 | 32.98 | 32.13 | 32.41 | 3,077,056 | -0.28(-0.86%) |
Jan 19, 2021 | 33.07 | 33.44 | 32.56 | 32.69 | 2,958,181 | -0.43(-1.30%) |
Jan 15, 2021 | 33.28 | 33.72 | 32.87 | 33.12 | 4,624,100 | -0.41(-1.22%) |
Jan 14, 2021 | 32.94 | 33.97 | 32.50 | 33.53 | 4,613,748 | +1.15(+3.55%) |
Jan 13, 2021 | 32.96 | 33.41 | 32.35 | 32.38 | 3,213,141 | -0.66(-2.00%) |
Jan 12, 2021 | 32.86 | 33.11 | 32.31 | 33.04 | 5,076,076 | +0.31(+0.95%) |
Jan 11, 2021 | 32.70 | 33.18 | 32.42 | 32.73 | 3,852,701 | -0.43(-1.30%) |
Jan 08, 2021 | 32.60 | 33.19 | 32.48 | 33.16 | 4,344,300 | +0.74(+2.28%) |
Jan 07, 2021 | 31.85 | 32.70 | 31.77 | 32.42 | 3,822,538 | +0.60(+1.89%) |
Jan 06, 2021 | 31.63 | 32.10 | 31.43 | 31.82 | 4,375,592 | +0.35(+1.11%) |
Jan 05, 2021 | 31.51 | 32.04 | 30.95 | 31.47 | 3,671,117 | -0.06(-0.19%) |