Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 39.64 | 40.16 | 39.55 | 39.68 | 4,830,019 | -0.08(-0.21%) |
Mar 30, 2021 | 39.61 | 39.85 | 39.30 | 39.76 | 4,060,695 | +0.18(+0.46%) |
Mar 29, 2021 | 39.51 | 40.24 | 39.27 | 39.58 | 9,006,562 | -0.01(-0.02%) |
Mar 26, 2021 | 38.05 | 39.66 | 37.96 | 39.59 | 8,178,243 | +2.00(+5.31%) |
Mar 25, 2021 | 36.50 | 37.71 | 36.21 | 37.59 | 4,948,216 | +0.88(+2.41%) |
Mar 24, 2021 | 36.56 | 37.21 | 36.43 | 36.71 | 4,189,440 | +0.35(+0.95%) |
Mar 23, 2021 | 37.31 | 37.47 | 36.08 | 36.36 | 5,377,383 | -1.00(-2.68%) |
Mar 22, 2021 | 37.49 | 37.67 | 37.25 | 37.36 | 5,689,760 | -0.28(-0.75%) |
Mar 19, 2021 | 37.77 | 38.17 | 37.00 | 37.65 | 14,319,190 | -0.11(-0.29%) |
Mar 18, 2021 | 37.53 | 38.80 | 37.51 | 37.76 | 7,775,447 | +0.08(+0.22%) |
Mar 17, 2021 | 37.23 | 37.80 | 37.07 | 37.67 | 4,815,894 | +0.29(+0.78%) |
Mar 16, 2021 | 37.85 | 37.93 | 37.05 | 37.38 | 3,938,206 | -0.55(-1.44%) |
Mar 15, 2021 | 37.17 | 37.96 | 37.02 | 37.93 | 9,167,515 | +0.77(+2.06%) |
Mar 12, 2021 | 36.42 | 37.34 | 36.22 | 37.16 | 7,728,459 | +0.68(+1.88%) |
Mar 11, 2021 | 35.79 | 36.48 | 35.79 | 36.48 | 6,534,240 | +0.94(+2.64%) |
Mar 10, 2021 | 35.26 | 35.91 | 35.17 | 35.54 | 4,976,601 | +0.50(+1.43%) |
Mar 09, 2021 | 34.61 | 35.38 | 34.56 | 35.04 | 4,679,070 | +0.74(+2.15%) |
Mar 08, 2021 | 34.46 | 34.72 | 34.13 | 34.30 | 3,892,626 | +0.14(+0.40%) |
Mar 05, 2021 | 34.15 | 34.33 | 32.80 | 34.16 | 4,249,156 | +0.46(+1.35%) |
Mar 04, 2021 | 35.01 | 35.11 | 33.12 | 33.71 | 7,426,399 | -1.49(-4.22%) |
Mar 03, 2021 | 35.23 | 35.93 | 35.08 | 35.19 | 5,008,120 | -0.14(-0.39%) |
Mar 02, 2021 | 36.01 | 36.21 | 35.31 | 35.33 | 4,231,810 | -0.67(-1.85%) |
Mar 01, 2021 | 35.46 | 36.28 | 35.31 | 36.00 | 6,132,986 | +1.12(+3.22%) |
Feb 26, 2021 | 34.63 | 35.37 | 34.42 | 34.87 | 8,797,766 | +0.50(+1.46%) |
Feb 25, 2021 | 34.88 | 34.99 | 34.10 | 34.37 | 6,782,953 | -0.64(-1.82%) |
Feb 24, 2021 | 34.12 | 35.21 | 34.00 | 35.01 | 4,542,750 | +0.89(+2.60%) |
Feb 23, 2021 | 34.17 | 34.34 | 33.59 | 34.12 | 4,728,084 | -0.27(-0.79%) |
Feb 22, 2021 | 34.27 | 34.72 | 34.09 | 34.40 | 3,536,412 | -0.10(-0.29%) |
Feb 19, 2021 | 34.19 | 34.68 | 34.09 | 34.49 | 4,255,970 | +0.45(+1.33%) |
Feb 18, 2021 | 34.11 | 34.51 | 33.90 | 34.04 | 4,702,243 | -0.30(-0.87%) |
Feb 17, 2021 | 34.73 | 35.14 | 34.32 | 34.34 | 6,474,761 | -0.64(-1.84%) |
Feb 16, 2021 | 34.97 | 35.49 | 34.76 | 34.98 | 8,980,466 | +1.56(+4.66%) |
Feb 12, 2021 | 33.16 | 33.50 | 32.90 | 33.43 | 3,161,663 | +0.11(+0.33%) |
Feb 11, 2021 | 33.57 | 33.57 | 32.85 | 33.32 | 3,898,440 | -0.16(-0.49%) |
Feb 10, 2021 | 33.02 | 33.64 | 33.00 | 33.48 | 4,300,928 | +0.55(+1.68%) |
Feb 09, 2021 | 34.12 | 34.24 | 32.88 | 32.93 | 7,748,022 | -1.22(-3.58%) |
Feb 08, 2021 | 34.01 | 34.33 | 33.97 | 34.15 | 2,531,527 | +0.24(+0.69%) |
Feb 05, 2021 | 33.95 | 34.15 | 33.85 | 33.91 | 2,456,619 | +0.13(+0.38%) |
Feb 04, 2021 | 33.26 | 33.88 | 33.14 | 33.79 | 4,012,632 | +0.85(+2.59%) |
Feb 03, 2021 | 32.74 | 33.16 | 32.27 | 32.94 | 4,293,498 | +0.01(+0.03%) |
Feb 02, 2021 | 33.01 | 33.25 | 32.66 | 32.93 | 4,807,087 | +0.39(+1.20%) |
Feb 01, 2021 | 32.77 | 32.98 | 32.27 | 32.54 | 3,811,251 | +0.03(+0.08%) |
Jan 29, 2021 | 32.81 | 33.05 | 32.22 | 32.51 | 6,141,052 | -0.52(-1.56%) |
Jan 28, 2021 | 32.73 | 33.44 | 32.56 | 33.03 | 6,040,827 | +1.10(+3.43%) |
Jan 27, 2021 | 32.76 | 33.50 | 31.75 | 31.93 | 9,936,476 | -1.76(-5.22%) |
Jan 26, 2021 | 35.11 | 35.12 | 33.64 | 33.69 | 6,157,516 | -1.17(-3.35%) |
Jan 25, 2021 | 34.20 | 34.92 | 34.03 | 34.86 | 5,296,024 | +0.78(+2.29%) |
Jan 22, 2021 | 33.99 | 34.29 | 33.78 | 34.08 | 4,760,865 | -0.31(-0.90%) |
Jan 21, 2021 | 34.89 | 34.98 | 34.39 | 34.39 | 3,115,598 | -0.46(-1.33%) |
Jan 20, 2021 | 34.96 | 35.20 | 34.55 | 34.85 | 3,552,045 | -0.07(-0.21%) |
Jan 19, 2021 | 34.64 | 35.10 | 34.54 | 34.92 | 4,432,584 | +0.66(+1.93%) |
Jan 15, 2021 | 34.22 | 34.47 | 33.72 | 34.26 | 5,356,015 | -0.21(-0.60%) |
Jan 14, 2021 | 34.32 | 35.12 | 33.97 | 34.47 | 5,761,824 | +0.78(+2.31%) |
Jan 13, 2021 | 33.90 | 33.95 | 33.55 | 33.69 | 3,048,848 | -0.26(-0.77%) |
Jan 12, 2021 | 34.17 | 34.48 | 33.80 | 33.95 | 4,258,440 | -0.07(-0.21%) |
Jan 11, 2021 | 33.13 | 34.09 | 32.99 | 34.02 | 6,201,787 | +0.53(+1.60%) |
Jan 08, 2021 | 33.65 | 33.74 | 33.14 | 33.49 | 4,573,295 | -0.03(-0.08%) |
Jan 07, 2021 | 33.77 | 33.95 | 33.27 | 33.52 | 4,940,514 | +0.07(+0.22%) |
Jan 06, 2021 | 32.81 | 34.04 | 32.63 | 33.44 | 6,035,758 | +1.11(+3.45%) |
Jan 05, 2021 | 31.69 | 32.50 | 31.64 | 32.33 | 5,268,322 | +0.68(+2.15%) |