Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 32.18 | 32.19 | 31.67 | 31.68 | 6,945,165 | -0.60(-1.87%) |
Mar 30, 2021 | 32.26 | 32.38 | 32.19 | 32.28 | 4,043,788 | -0.28(-0.87%) |
Mar 29, 2021 | 32.28 | 32.66 | 32.26 | 32.57 | 3,472,790 | +0.02(+0.05%) |
Mar 26, 2021 | 31.93 | 32.57 | 31.91 | 32.55 | 4,002,651 | +0.53(+1.66%) |
Mar 25, 2021 | 31.78 | 32.03 | 31.67 | 32.02 | 5,361,766 | +0.18(+0.56%) |
Mar 24, 2021 | 31.67 | 31.99 | 31.51 | 31.84 | 6,605,392 | -0.11(-0.33%) |
Mar 23, 2021 | 32.17 | 32.26 | 31.91 | 31.94 | 6,041,402 | -0.60(-1.85%) |
Mar 22, 2021 | 32.25 | 32.61 | 32.25 | 32.55 | 3,602,663 | +0.04(+0.11%) |
Mar 19, 2021 | 32.31 | 32.54 | 32.19 | 32.51 | 4,185,619 | +0.13(+0.41%) |
Mar 18, 2021 | 32.32 | 32.61 | 32.27 | 32.38 | 5,360,316 | +0.12(+0.36%) |
Mar 17, 2021 | 32.33 | 32.34 | 32.03 | 32.26 | 6,917,999 | +0.00(+0.00%) |
Mar 16, 2021 | 31.87 | 32.33 | 31.83 | 32.26 | 5,727,705 | +0.42(+1.31%) |
Mar 15, 2021 | 31.61 | 31.86 | 31.35 | 31.85 | 6,782,395 | +0.30(+0.96%) |
Mar 12, 2021 | 31.46 | 31.55 | 31.37 | 31.54 | 6,610,734 | -0.01(-0.03%) |
Mar 11, 2021 | 31.39 | 31.69 | 31.37 | 31.55 | 5,488,164 | -0.04(-0.14%) |
Mar 10, 2021 | 31.58 | 31.73 | 31.34 | 31.60 | 5,351,001 | +0.44(+1.42%) |
Mar 09, 2021 | 31.67 | 31.67 | 31.15 | 31.15 | 6,540,158 | +0.12(+0.37%) |
Mar 08, 2021 | 30.88 | 31.31 | 30.75 | 31.04 | 7,757,918 | +0.05(+0.17%) |
Mar 05, 2021 | 30.50 | 31.03 | 30.47 | 30.99 | 7,265,092 | +0.56(+1.84%) |
Mar 04, 2021 | 30.73 | 30.96 | 30.07 | 30.43 | 8,738,359 | +0.04(+0.12%) |
Mar 03, 2021 | 30.18 | 30.45 | 30.04 | 30.39 | 7,107,739 | +0.13(+0.44%) |
Mar 02, 2021 | 30.34 | 30.50 | 30.23 | 30.26 | 6,374,489 | +0.32(+1.07%) |
Mar 01, 2021 | 30.07 | 30.09 | 29.89 | 29.94 | 6,166,774 | +0.11(+0.36%) |
Feb 26, 2021 | 30.39 | 30.39 | 29.76 | 29.83 | 8,610,538 | -0.68(-2.24%) |
Feb 25, 2021 | 30.78 | 30.87 | 30.39 | 30.52 | 6,879,157 | -0.27(-0.87%) |
Feb 24, 2021 | 30.63 | 30.84 | 30.55 | 30.78 | 7,201,424 | +0.27(+0.87%) |
Feb 23, 2021 | 30.75 | 30.80 | 30.43 | 30.52 | 9,004,183 | -0.05(-0.17%) |
Feb 22, 2021 | 30.66 | 30.69 | 30.39 | 30.57 | 7,731,286 | +0.01(+0.03%) |
Feb 19, 2021 | 30.76 | 30.76 | 30.52 | 30.56 | 8,278,176 | -0.24(-0.78%) |
Feb 18, 2021 | 30.98 | 31.07 | 30.77 | 30.80 | 8,525,907 | -0.52(-1.65%) |
Feb 17, 2021 | 31.04 | 31.37 | 30.96 | 31.32 | 9,066,534 | +0.24(+0.76%) |
Feb 16, 2021 | 31.26 | 31.30 | 31.02 | 31.08 | 9,755,909 | -0.10(-0.34%) |
Feb 12, 2021 | 30.90 | 31.23 | 30.82 | 31.19 | 6,848,045 | +0.39(+1.27%) |
Feb 11, 2021 | 30.79 | 30.85 | 30.52 | 30.79 | 8,617,993 | -0.19(-0.62%) |
Feb 10, 2021 | 31.21 | 31.25 | 30.88 | 30.99 | 6,032,318 | -0.18(-0.59%) |
Feb 09, 2021 | 30.92 | 31.27 | 30.89 | 31.17 | 9,385,036 | +0.25(+0.82%) |
Feb 08, 2021 | 30.84 | 30.92 | 30.64 | 30.92 | 10,325,984 | +0.17(+0.57%) |
Feb 05, 2021 | 30.51 | 30.74 | 30.33 | 30.74 | 12,204,328 | -0.10(-0.34%) |
Feb 04, 2021 | 31.16 | 31.26 | 30.67 | 30.85 | 14,361,608 | -0.03(-0.11%) |
Feb 03, 2021 | 31.48 | 31.97 | 30.79 | 30.88 | 29,870,386 | -1.89(-5.77%) |
Feb 02, 2021 | 32.82 | 32.87 | 32.62 | 32.77 | 4,388,875 | +0.22(+0.67%) |
Feb 01, 2021 | 32.76 | 32.78 | 32.49 | 32.56 | 3,453,292 | +0.08(+0.24%) |
Jan 29, 2021 | 32.78 | 32.98 | 32.29 | 32.48 | 5,865,427 | -0.68(-2.05%) |
Jan 28, 2021 | 33.30 | 33.56 | 33.15 | 33.16 | 4,234,499 | -0.13(-0.39%) |
Jan 27, 2021 | 33.82 | 33.86 | 33.25 | 33.29 | 5,621,684 | -0.92(-2.70%) |
Jan 26, 2021 | 34.03 | 34.27 | 33.97 | 34.21 | 4,384,772 | +0.28(+0.82%) |
Jan 25, 2021 | 33.49 | 33.98 | 33.44 | 33.93 | 4,490,117 | +0.49(+1.46%) |
Jan 22, 2021 | 32.82 | 33.58 | 32.68 | 33.44 | 6,191,284 | +0.51(+1.53%) |
Jan 21, 2021 | 33.09 | 33.10 | 32.75 | 32.94 | 4,937,024 | -0.21(-0.63%) |
Jan 20, 2021 | 33.10 | 33.26 | 32.91 | 33.15 | 8,873,216 | -0.45(-1.35%) |
Jan 19, 2021 | 33.67 | 33.71 | 33.45 | 33.60 | 4,743,291 | +0.06(+0.18%) |
Jan 15, 2021 | 33.49 | 33.71 | 33.31 | 33.54 | 3,556,556 | +0.27(+0.81%) |
Jan 14, 2021 | 33.09 | 33.47 | 32.93 | 33.27 | 3,815,398 | +0.42(+1.27%) |
Jan 13, 2021 | 32.80 | 32.99 | 32.75 | 32.85 | 4,512,220 | +0.19(+0.59%) |
Jan 12, 2021 | 32.97 | 33.04 | 32.49 | 32.66 | 7,171,077 | -0.41(-1.24%) |
Jan 11, 2021 | 32.97 | 33.22 | 32.96 | 33.07 | 4,708,124 | -0.36(-1.07%) |
Jan 08, 2021 | 33.24 | 33.55 | 33.14 | 33.43 | 3,855,688 | +0.24(+0.71%) |
Jan 07, 2021 | 33.07 | 33.32 | 33.00 | 33.19 | 4,247,790 | -0.22(-0.65%) |
Jan 06, 2021 | 33.24 | 33.71 | 33.23 | 33.41 | 5,015,268 | +0.56(+1.70%) |
Jan 05, 2021 | 32.81 | 32.90 | 32.55 | 32.85 | 3,955,975 | -0.05(-0.16%) |