Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.43 | 35.46 | 33.55 | 33.57 | 20,339,020 | -1.95(-5.49%) |
Mar 30, 2021 | 35.31 | 35.74 | 35.18 | 35.52 | 11,354,481 | +0.12(+0.34%) |
Mar 29, 2021 | 34.73 | 35.57 | 34.73 | 35.40 | 10,189,924 | +0.67(+1.93%) |
Mar 26, 2021 | 34.28 | 34.88 | 33.99 | 34.73 | 10,051,852 | +0.69(+2.03%) |
Mar 25, 2021 | 33.45 | 34.11 | 33.34 | 34.04 | 7,602,166 | +0.73(+2.18%) |
Mar 24, 2021 | 34.07 | 34.24 | 33.24 | 33.31 | 11,897,421 | -0.87(-2.54%) |
Mar 23, 2021 | 33.60 | 34.56 | 33.36 | 34.18 | 11,214,392 | +0.42(+1.24%) |
Mar 22, 2021 | 32.97 | 33.78 | 32.83 | 33.76 | 8,645,475 | +0.74(+2.23%) |
Mar 19, 2021 | 32.55 | 33.19 | 32.51 | 33.02 | 13,155,112 | +0.66(+2.05%) |
Mar 18, 2021 | 32.41 | 32.85 | 32.20 | 32.36 | 9,992,831 | -0.55(-1.67%) |
Mar 17, 2021 | 33.40 | 33.48 | 32.69 | 32.91 | 9,933,722 | -0.50(-1.51%) |
Mar 16, 2021 | 33.24 | 33.54 | 33.20 | 33.41 | 7,854,928 | -0.05(-0.14%) |
Mar 15, 2021 | 33.10 | 33.76 | 32.99 | 33.46 | 12,630,944 | +0.38(+1.16%) |
Mar 12, 2021 | 32.60 | 33.21 | 32.58 | 33.08 | 11,700,342 | +0.48(+1.49%) |
Mar 11, 2021 | 32.91 | 33.11 | 32.49 | 32.59 | 9,876,272 | -0.28(-0.85%) |
Mar 10, 2021 | 32.10 | 33.12 | 31.91 | 32.87 | 10,322,988 | +0.73(+2.26%) |
Mar 09, 2021 | 32.41 | 32.81 | 32.11 | 32.14 | 9,656,164 | -0.26(-0.81%) |
Mar 08, 2021 | 32.31 | 32.88 | 32.19 | 32.41 | 12,172,448 | +0.28(+0.87%) |
Mar 05, 2021 | 32.09 | 32.96 | 31.83 | 32.13 | 18,184,200 | +0.33(+1.03%) |
Mar 04, 2021 | 31.71 | 32.31 | 30.91 | 31.80 | 18,041,296 | +0.78(+2.53%) |
Mar 03, 2021 | 30.33 | 31.09 | 30.03 | 31.02 | 12,161,318 | +0.64(+2.12%) |
Mar 02, 2021 | 30.49 | 31.02 | 30.13 | 30.37 | 12,313,958 | -0.31(-1.00%) |
Mar 01, 2021 | 29.91 | 30.90 | 29.85 | 30.68 | 10,493,219 | +0.63(+2.11%) |
Feb 26, 2021 | 30.38 | 30.62 | 30.01 | 30.05 | 8,849,121 | -0.19(-0.62%) |
Feb 25, 2021 | 30.74 | 31.14 | 30.19 | 30.23 | 8,616,949 | -0.32(-1.04%) |
Feb 24, 2021 | 31.14 | 31.31 | 30.40 | 30.55 | 7,496,646 | -0.26(-0.85%) |
Feb 23, 2021 | 30.44 | 31.04 | 30.13 | 30.81 | 10,431,433 | -0.52(-1.67%) |
Feb 22, 2021 | 31.76 | 31.90 | 30.90 | 31.33 | 7,717,207 | -0.40(-1.26%) |
Feb 19, 2021 | 31.63 | 32.07 | 31.61 | 31.73 | 8,088,823 | +0.17(+0.53%) |
Feb 18, 2021 | 31.53 | 31.96 | 31.25 | 31.57 | 8,573,487 | -0.49(-1.54%) |
Feb 17, 2021 | 31.60 | 32.09 | 31.30 | 32.06 | 7,588,233 | +0.66(+2.11%) |
Feb 16, 2021 | 31.75 | 31.88 | 31.26 | 31.40 | 8,853,527 | -0.27(-0.85%) |
Feb 12, 2021 | 31.24 | 31.72 | 31.09 | 31.67 | 7,531,143 | +0.51(+1.65%) |
Feb 11, 2021 | 31.24 | 31.40 | 31.10 | 31.16 | 6,560,169 | -0.03(-0.09%) |
Feb 10, 2021 | 31.35 | 31.53 | 31.01 | 31.18 | 7,727,697 | +0.02(+0.06%) |
Feb 09, 2021 | 30.92 | 31.36 | 30.90 | 31.16 | 11,053,827 | +0.29(+0.93%) |
Feb 08, 2021 | 30.82 | 31.20 | 30.71 | 30.88 | 9,509,216 | +0.12(+0.39%) |
Feb 05, 2021 | 30.93 | 31.32 | 30.70 | 30.76 | 9,018,778 | -0.28(-0.90%) |
Feb 04, 2021 | 31.51 | 31.70 | 31.00 | 31.03 | 9,074,482 | -0.47(-1.50%) |
Feb 03, 2021 | 30.95 | 31.54 | 30.49 | 31.51 | 10,953,574 | +0.80(+2.60%) |
Feb 02, 2021 | 31.16 | 31.17 | 30.47 | 30.71 | 11,997,866 | -0.56(-1.78%) |
Feb 01, 2021 | 32.02 | 32.42 | 30.88 | 31.27 | 13,937,799 | -0.74(-2.32%) |
Jan 29, 2021 | 33.06 | 33.94 | 31.96 | 32.01 | 18,526,456 | -0.82(-2.49%) |
Jan 28, 2021 | 34.96 | 36.58 | 32.25 | 32.83 | 30,753,688 | -3.13(-8.70%) |
Jan 27, 2021 | 34.51 | 39.89 | 34.35 | 35.95 | 43,155,096 | +1.56(+4.53%) |
Jan 26, 2021 | 32.02 | 34.49 | 31.93 | 34.39 | 26,903,888 | +2.32(+7.23%) |
Jan 25, 2021 | 31.08 | 34.36 | 30.94 | 32.07 | 35,096,704 | +0.94(+3.01%) |
Jan 22, 2021 | 30.98 | 31.28 | 30.40 | 31.14 | 10,194,142 | +0.32(+1.05%) |
Jan 21, 2021 | 30.63 | 31.03 | 30.52 | 30.81 | 9,247,545 | +0.13(+0.42%) |
Jan 20, 2021 | 30.56 | 30.77 | 30.18 | 30.68 | 11,723,540 | -0.51(-1.64%) |
Jan 19, 2021 | 31.27 | 31.29 | 30.66 | 31.19 | 10,393,030 | -0.07(-0.24%) |
Jan 15, 2021 | 30.76 | 31.75 | 30.49 | 31.27 | 15,868,225 | +0.52(+1.69%) |
Jan 14, 2021 | 29.75 | 31.03 | 29.62 | 30.75 | 22,252,962 | +1.07(+3.59%) |
Jan 13, 2021 | 29.30 | 29.80 | 29.17 | 29.68 | 9,345,998 | +0.44(+1.49%) |
Jan 12, 2021 | 29.71 | 30.01 | 29.23 | 29.24 | 11,388,539 | -0.22(-0.76%) |
Jan 11, 2021 | 29.31 | 29.72 | 29.31 | 29.47 | 9,530,351 | +0.12(+0.41%) |
Jan 08, 2021 | 29.57 | 29.62 | 29.16 | 29.35 | 9,889,334 | -0.18(-0.60%) |
Jan 07, 2021 | 29.46 | 30.07 | 29.41 | 29.52 | 10,213,529 | -0.36(-1.21%) |
Jan 06, 2021 | 29.73 | 30.34 | 29.69 | 29.88 | 12,793,427 | +0.29(+0.97%) |
Jan 05, 2021 | 29.70 | 29.95 | 29.44 | 29.60 | 9,699,549 | -0.21(-0.72%) |