Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 38.40 | 38.79 | 37.75 | 38.13 | 3,876,041 | +2.44(+6.85%) |
Mar 30, 2021 | 34.76 | 35.80 | 34.74 | 35.68 | 1,441,440 | +0.94(+2.71%) |
Mar 29, 2021 | 34.36 | 35.24 | 34.32 | 34.74 | 1,650,462 | +0.13(+0.38%) |
Mar 26, 2021 | 33.68 | 34.66 | 33.60 | 34.61 | 1,462,939 | +0.95(+2.82%) |
Mar 25, 2021 | 31.35 | 33.88 | 31.25 | 33.66 | 2,535,316 | +1.84(+5.80%) |
Mar 24, 2021 | 32.78 | 33.19 | 31.70 | 31.81 | 2,561,683 | -0.48(-1.47%) |
Mar 23, 2021 | 33.28 | 33.52 | 31.99 | 32.29 | 1,745,150 | -1.25(-3.71%) |
Mar 22, 2021 | 33.51 | 34.03 | 33.16 | 33.53 | 1,553,666 | +0.02(+0.06%) |
Mar 19, 2021 | 34.18 | 34.36 | 33.18 | 33.51 | 2,756,750 | -0.81(-2.35%) |
Mar 18, 2021 | 34.86 | 35.49 | 34.20 | 34.32 | 1,111,153 | -0.76(-2.17%) |
Mar 17, 2021 | 34.89 | 35.23 | 34.17 | 35.08 | 1,387,066 | +0.17(+0.49%) |
Mar 16, 2021 | 35.89 | 36.20 | 34.89 | 34.91 | 1,210,418 | -1.06(-2.93%) |
Mar 15, 2021 | 37.03 | 37.14 | 35.62 | 35.97 | 2,512,484 | -0.84(-2.27%) |
Mar 12, 2021 | 34.99 | 36.91 | 34.99 | 36.80 | 2,046,474 | +1.72(+4.91%) |
Mar 11, 2021 | 34.58 | 35.52 | 34.24 | 35.08 | 1,305,172 | +0.68(+1.96%) |
Mar 10, 2021 | 34.98 | 35.02 | 34.23 | 34.41 | 1,666,125 | +0.05(+0.14%) |
Mar 09, 2021 | 35.14 | 35.28 | 33.95 | 34.36 | 1,511,781 | -0.67(-1.90%) |
Mar 08, 2021 | 33.48 | 35.33 | 33.48 | 35.03 | 2,274,824 | +1.78(+5.35%) |
Mar 05, 2021 | 34.00 | 34.37 | 31.99 | 33.25 | 2,670,082 | -0.14(-0.43%) |
Mar 04, 2021 | 34.46 | 34.87 | 32.72 | 33.39 | 2,041,641 | -1.34(-3.86%) |
Mar 03, 2021 | 34.54 | 35.63 | 34.32 | 34.73 | 1,592,466 | +0.47(+1.36%) |
Mar 02, 2021 | 34.47 | 34.84 | 33.88 | 34.27 | 1,332,370 | -0.09(-0.25%) |
Mar 01, 2021 | 34.27 | 35.06 | 34.02 | 34.35 | 1,232,071 | +0.58(+1.72%) |
Feb 26, 2021 | 33.43 | 34.20 | 32.74 | 33.77 | 1,184,039 | +0.16(+0.48%) |
Feb 25, 2021 | 35.24 | 35.67 | 33.42 | 33.61 | 1,719,491 | -1.84(-5.18%) |
Feb 24, 2021 | 34.38 | 35.64 | 33.90 | 35.45 | 1,983,868 | +1.35(+3.97%) |
Feb 23, 2021 | 33.22 | 34.09 | 32.24 | 34.09 | 2,018,855 | +0.47(+1.41%) |
Feb 22, 2021 | 33.94 | 34.62 | 33.58 | 33.62 | 1,928,304 | -0.44(-1.28%) |
Feb 19, 2021 | 33.69 | 34.30 | 33.48 | 34.05 | 1,231,042 | +0.84(+2.54%) |
Feb 18, 2021 | 33.14 | 33.93 | 32.99 | 33.21 | 1,771,079 | +0.09(+0.26%) |
Feb 17, 2021 | 33.66 | 33.88 | 32.95 | 33.13 | 1,600,103 | -0.97(-2.83%) |
Feb 16, 2021 | 34.89 | 35.06 | 33.88 | 34.09 | 1,966,142 | -0.33(-0.96%) |
Feb 12, 2021 | 33.43 | 34.77 | 33.43 | 34.42 | 1,510,521 | +0.71(+2.11%) |
Feb 11, 2021 | 33.79 | 34.23 | 33.21 | 33.71 | 3,723,140 | +0.02(+0.06%) |
Feb 10, 2021 | 34.37 | 34.88 | 33.61 | 33.70 | 2,462,429 | -0.76(-2.20%) |
Feb 09, 2021 | 33.55 | 34.96 | 32.97 | 34.45 | 3,203,252 | +0.90(+2.68%) |
Feb 08, 2021 | 32.66 | 33.70 | 32.42 | 33.55 | 3,913,045 | +1.66(+5.19%) |
Feb 05, 2021 | 30.73 | 32.97 | 30.08 | 31.90 | 8,270,109 | +1.54(+5.08%) |
Feb 04, 2021 | 31.16 | 31.24 | 30.16 | 30.35 | 5,651,673 | -0.90(-2.88%) |
Feb 03, 2021 | 31.80 | 32.37 | 30.61 | 31.25 | 6,790,589 | -0.24(-0.75%) |
Feb 02, 2021 | 32.27 | 33.88 | 29.54 | 31.49 | 15,231,582 | -6.52(-17.16%) |
Feb 01, 2021 | 38.36 | 38.76 | 37.21 | 38.01 | 2,304,749 | +0.06(+0.15%) |
Jan 29, 2021 | 38.43 | 38.72 | 37.44 | 37.96 | 2,551,335 | -0.93(-2.39%) |
Jan 28, 2021 | 39.86 | 40.93 | 38.67 | 38.88 | 1,720,553 | -0.54(-1.37%) |
Jan 27, 2021 | 38.38 | 40.22 | 38.15 | 39.42 | 3,047,368 | +0.34(+0.87%) |
Jan 26, 2021 | 38.10 | 39.18 | 38.01 | 39.08 | 1,934,628 | +1.27(+3.36%) |
Jan 25, 2021 | 39.18 | 39.54 | 37.61 | 37.81 | 1,597,722 | -1.34(-3.41%) |
Jan 22, 2021 | 39.45 | 39.82 | 38.89 | 39.15 | 1,049,369 | -0.56(-1.41%) |
Jan 21, 2021 | 40.11 | 40.63 | 39.29 | 39.71 | 1,194,308 | -0.60(-1.48%) |
Jan 20, 2021 | 40.41 | 41.16 | 39.95 | 40.30 | 1,748,843 | +0.50(+1.26%) |
Jan 19, 2021 | 39.36 | 39.86 | 38.39 | 39.80 | 1,396,676 | +1.34(+3.50%) |
Jan 15, 2021 | 38.17 | 38.74 | 37.26 | 38.46 | 1,435,106 | -0.17(-0.44%) |
Jan 14, 2021 | 38.07 | 39.38 | 37.92 | 38.63 | 2,579,100 | +1.06(+2.82%) |
Jan 13, 2021 | 37.30 | 38.06 | 37.17 | 37.57 | 1,549,405 | +0.06(+0.15%) |
Jan 12, 2021 | 36.92 | 37.59 | 36.68 | 37.51 | 811,146 | +0.75(+2.03%) |
Jan 11, 2021 | 35.55 | 36.80 | 35.55 | 36.76 | 919,835 | +0.15(+0.41%) |
Jan 08, 2021 | 37.03 | 37.03 | 35.94 | 36.61 | 1,013,563 | +0.16(+0.44%) |
Jan 07, 2021 | 36.90 | 37.14 | 36.32 | 36.45 | 1,606,453 | +0.26(+0.71%) |
Jan 06, 2021 | 35.07 | 36.25 | 35.03 | 36.19 | 1,657,886 | +1.70(+4.94%) |
Jan 05, 2021 | 34.19 | 34.83 | 34.13 | 34.49 | 1,199,811 | +0.27(+0.77%) |