Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 39.63 | 40.15 | 39.55 | 39.68 | 4,830,101 | -0.08(-0.21%) |
Mar 30, 2021 | 39.61 | 39.85 | 39.30 | 39.76 | 4,060,764 | +0.18(+0.46%) |
Mar 29, 2021 | 39.51 | 40.24 | 39.27 | 39.58 | 9,006,716 | -0.01(-0.02%) |
Mar 26, 2021 | 38.05 | 39.66 | 37.96 | 39.59 | 8,178,383 | +2.00(+5.31%) |
Mar 25, 2021 | 36.50 | 37.71 | 36.21 | 37.59 | 4,948,300 | +0.88(+2.41%) |
Mar 24, 2021 | 36.56 | 37.21 | 36.43 | 36.71 | 4,189,512 | +0.35(+0.95%) |
Mar 23, 2021 | 37.31 | 37.47 | 36.08 | 36.36 | 5,377,474 | -1.00(-2.68%) |
Mar 22, 2021 | 37.49 | 37.66 | 37.25 | 37.36 | 5,689,857 | -0.28(-0.75%) |
Mar 19, 2021 | 37.77 | 38.17 | 37.00 | 37.65 | 14,319,435 | -0.11(-0.29%) |
Mar 18, 2021 | 37.53 | 38.80 | 37.51 | 37.76 | 7,775,580 | +0.08(+0.22%) |
Mar 17, 2021 | 37.23 | 37.80 | 37.07 | 37.67 | 4,815,976 | +0.29(+0.78%) |
Mar 16, 2021 | 37.85 | 37.93 | 37.05 | 37.38 | 3,938,273 | -0.55(-1.44%) |
Mar 15, 2021 | 37.17 | 37.96 | 37.02 | 37.93 | 9,167,672 | +0.77(+2.06%) |
Mar 12, 2021 | 36.42 | 37.34 | 36.21 | 37.16 | 7,728,591 | +0.68(+1.88%) |
Mar 11, 2021 | 35.79 | 36.48 | 35.79 | 36.48 | 6,534,352 | +0.94(+2.64%) |
Mar 10, 2021 | 35.26 | 35.91 | 35.17 | 35.54 | 4,976,686 | +0.50(+1.43%) |
Mar 09, 2021 | 34.61 | 35.38 | 34.56 | 35.04 | 4,679,150 | +0.74(+2.15%) |
Mar 08, 2021 | 34.46 | 34.72 | 34.13 | 34.30 | 3,892,693 | +0.14(+0.40%) |
Mar 05, 2021 | 34.15 | 34.33 | 32.80 | 34.16 | 4,249,228 | +0.46(+1.35%) |
Mar 04, 2021 | 35.01 | 35.11 | 33.12 | 33.71 | 7,426,525 | -1.49(-4.22%) |
Mar 03, 2021 | 35.23 | 35.93 | 35.08 | 35.19 | 5,008,205 | -0.14(-0.39%) |
Mar 02, 2021 | 36.00 | 36.21 | 35.31 | 35.33 | 4,231,882 | -0.67(-1.85%) |
Mar 01, 2021 | 35.46 | 36.28 | 35.31 | 36.00 | 6,133,091 | +1.12(+3.22%) |
Feb 26, 2021 | 34.63 | 35.37 | 34.42 | 34.87 | 8,797,916 | +0.50(+1.46%) |
Feb 25, 2021 | 34.88 | 34.99 | 34.10 | 34.37 | 6,783,068 | -0.64(-1.82%) |
Feb 24, 2021 | 34.12 | 35.21 | 34.00 | 35.01 | 4,542,827 | +0.89(+2.60%) |
Feb 23, 2021 | 34.17 | 34.34 | 33.59 | 34.12 | 4,728,165 | -0.27(-0.79%) |
Feb 22, 2021 | 34.27 | 34.72 | 34.09 | 34.39 | 3,536,472 | -0.10(-0.29%) |
Feb 19, 2021 | 34.19 | 34.68 | 34.09 | 34.49 | 4,256,043 | +0.45(+1.33%) |
Feb 18, 2021 | 34.11 | 34.51 | 33.90 | 34.04 | 4,702,323 | -0.30(-0.87%) |
Feb 17, 2021 | 34.73 | 35.14 | 34.32 | 34.34 | 6,474,872 | -0.64(-1.84%) |
Feb 16, 2021 | 34.97 | 35.49 | 34.76 | 34.98 | 8,980,619 | +1.56(+4.66%) |
Feb 12, 2021 | 33.16 | 33.50 | 32.90 | 33.42 | 3,161,717 | +0.11(+0.33%) |
Feb 11, 2021 | 33.57 | 33.57 | 32.85 | 33.32 | 3,898,507 | -0.16(-0.49%) |
Feb 10, 2021 | 33.02 | 33.64 | 33.00 | 33.48 | 4,301,002 | +0.55(+1.68%) |
Feb 09, 2021 | 34.12 | 34.24 | 32.88 | 32.93 | 7,748,154 | -1.22(-3.58%) |
Feb 08, 2021 | 34.01 | 34.33 | 33.97 | 34.15 | 2,531,570 | +0.24(+0.69%) |
Feb 05, 2021 | 33.95 | 34.15 | 33.85 | 33.91 | 2,456,661 | +0.13(+0.38%) |
Feb 04, 2021 | 33.26 | 33.88 | 33.13 | 33.79 | 4,012,700 | +0.85(+2.59%) |
Feb 03, 2021 | 32.74 | 33.16 | 32.27 | 32.94 | 4,293,572 | +0.01(+0.03%) |
Feb 02, 2021 | 33.01 | 33.25 | 32.65 | 32.93 | 4,807,169 | +0.39(+1.20%) |
Feb 01, 2021 | 32.77 | 32.98 | 32.26 | 32.54 | 3,811,316 | +0.03(+0.08%) |
Jan 29, 2021 | 32.81 | 33.05 | 32.22 | 32.51 | 6,141,157 | -0.52(-1.56%) |
Jan 28, 2021 | 32.73 | 33.44 | 32.56 | 33.03 | 6,040,930 | +1.10(+3.43%) |
Jan 27, 2021 | 32.76 | 33.50 | 31.75 | 31.93 | 9,936,646 | -1.76(-5.22%) |
Jan 26, 2021 | 35.11 | 35.12 | 33.64 | 33.69 | 6,157,621 | -1.17(-3.35%) |
Jan 25, 2021 | 34.20 | 34.92 | 34.03 | 34.86 | 5,296,115 | +0.78(+2.29%) |
Jan 22, 2021 | 33.99 | 34.29 | 33.78 | 34.08 | 4,760,947 | -0.31(-0.90%) |
Jan 21, 2021 | 34.89 | 34.98 | 34.39 | 34.39 | 3,115,651 | -0.46(-1.33%) |
Jan 20, 2021 | 34.96 | 35.20 | 34.55 | 34.85 | 3,552,106 | -0.07(-0.21%) |
Jan 19, 2021 | 34.64 | 35.10 | 34.54 | 34.92 | 4,432,660 | +0.66(+1.93%) |
Jan 15, 2021 | 34.22 | 34.47 | 33.71 | 34.26 | 5,356,106 | -0.21(-0.60%) |
Jan 14, 2021 | 34.32 | 35.12 | 33.97 | 34.47 | 5,761,923 | +0.78(+2.31%) |
Jan 13, 2021 | 33.90 | 33.95 | 33.55 | 33.69 | 3,048,900 | -0.26(-0.77%) |
Jan 12, 2021 | 34.17 | 34.48 | 33.80 | 33.95 | 4,258,513 | -0.07(-0.21%) |
Jan 11, 2021 | 33.13 | 34.09 | 32.99 | 34.02 | 6,201,893 | +0.53(+1.60%) |
Jan 08, 2021 | 33.65 | 33.74 | 33.13 | 33.49 | 4,573,373 | -0.03(-0.08%) |
Jan 07, 2021 | 33.77 | 33.95 | 33.27 | 33.52 | 4,940,599 | +0.07(+0.22%) |
Jan 06, 2021 | 32.81 | 34.04 | 32.63 | 33.44 | 6,035,862 | +1.11(+3.45%) |
Jan 05, 2021 | 31.68 | 32.50 | 31.64 | 32.33 | 5,268,412 | +0.68(+2.15%) |