Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 34.72 | 35.84 | 34.61 | 34.61 | 2,815,589 | -0.27(-0.76%) |
Mar 30, 2021 | 34.40 | 35.30 | 33.56 | 34.87 | 2,840,535 | +0.76(+2.22%) |
Mar 29, 2021 | 35.10 | 35.58 | 33.75 | 34.11 | 2,133,612 | -1.27(-3.59%) |
Mar 26, 2021 | 35.02 | 35.77 | 34.24 | 35.38 | 3,091,419 | +1.17(+3.42%) |
Mar 25, 2021 | 31.22 | 34.60 | 30.80 | 34.21 | 4,671,617 | +2.07(+6.45%) |
Mar 24, 2021 | 34.22 | 34.98 | 32.06 | 32.14 | 5,138,624 | -1.62(-4.79%) |
Mar 23, 2021 | 35.97 | 36.43 | 33.05 | 33.76 | 5,915,808 | -2.83(-7.74%) |
Mar 22, 2021 | 38.49 | 38.55 | 36.24 | 36.59 | 3,922,429 | -2.24(-5.77%) |
Mar 19, 2021 | 38.54 | 39.19 | 37.79 | 38.83 | 3,234,012 | -0.09(-0.23%) |
Mar 18, 2021 | 40.13 | 40.84 | 38.63 | 38.92 | 2,604,340 | -1.23(-3.07%) |
Mar 17, 2021 | 40.84 | 41.71 | 39.91 | 40.15 | 3,143,263 | -0.84(-2.05%) |
Mar 16, 2021 | 40.97 | 41.62 | 40.34 | 40.99 | 5,212,628 | -0.85(-2.03%) |
Mar 15, 2021 | 37.44 | 42.45 | 37.40 | 41.84 | 11,424,408 | +4.04(+10.68%) |
Mar 12, 2021 | 34.72 | 38.09 | 34.71 | 37.80 | 8,091,379 | +3.63(+10.62%) |
Mar 11, 2021 | 34.44 | 34.88 | 33.74 | 34.18 | 2,934,633 | -0.28(-0.82%) |
Mar 10, 2021 | 33.71 | 34.72 | 33.35 | 34.46 | 2,635,342 | +0.08(+0.24%) |
Mar 09, 2021 | 34.45 | 34.83 | 33.54 | 34.38 | 3,807,998 | +0.26(+0.75%) |
Mar 08, 2021 | 32.30 | 34.61 | 32.11 | 34.12 | 5,673,062 | +2.07(+6.47%) |
Mar 05, 2021 | 33.20 | 33.53 | 30.48 | 32.05 | 4,810,200 | -0.41(-1.27%) |
Mar 04, 2021 | 32.90 | 33.58 | 31.46 | 32.46 | 4,071,645 | -0.69(-2.07%) |
Mar 03, 2021 | 33.49 | 34.27 | 31.72 | 33.14 | 8,041,447 | -1.20(-3.49%) |
Mar 02, 2021 | 34.72 | 35.35 | 33.95 | 34.34 | 4,496,581 | -0.36(-1.03%) |
Mar 01, 2021 | 33.84 | 35.33 | 33.67 | 34.70 | 3,244,822 | +1.39(+4.17%) |
Feb 26, 2021 | 33.23 | 34.19 | 32.49 | 33.31 | 2,968,086 | -0.48(-1.41%) |
Feb 25, 2021 | 34.48 | 35.53 | 33.21 | 33.78 | 3,931,265 | -0.38(-1.12%) |
Feb 24, 2021 | 34.56 | 35.03 | 33.68 | 34.17 | 2,034,474 | -0.16(-0.45%) |
Feb 23, 2021 | 34.38 | 34.64 | 31.71 | 34.32 | 2,745,225 | +0.12(+0.35%) |
Feb 22, 2021 | 34.27 | 35.58 | 34.04 | 34.20 | 4,756,743 | +0.36(+1.05%) |
Feb 19, 2021 | 32.94 | 34.06 | 32.79 | 33.85 | 2,518,091 | +0.93(+2.83%) |
Feb 18, 2021 | 32.59 | 33.20 | 32.05 | 32.91 | 2,886,353 | -0.03(-0.08%) |
Feb 17, 2021 | 32.71 | 33.52 | 32.27 | 32.94 | 2,666,839 | -0.03(-0.08%) |
Feb 16, 2021 | 32.44 | 33.12 | 31.86 | 32.97 | 3,776,529 | +1.12(+3.53%) |
Feb 12, 2021 | 31.79 | 32.14 | 31.35 | 31.85 | 1,892,234 | +0.30(+0.96%) |
Feb 11, 2021 | 31.80 | 32.79 | 31.44 | 31.54 | 2,494,461 | -0.42(-1.32%) |
Feb 10, 2021 | 32.40 | 32.66 | 31.33 | 31.96 | 3,017,510 | +0.87(+2.79%) |
Feb 09, 2021 | 31.76 | 32.00 | 30.72 | 31.10 | 2,778,074 | -0.69(-2.16%) |
Feb 08, 2021 | 31.28 | 32.16 | 31.17 | 31.78 | 3,251,717 | +0.66(+2.11%) |
Feb 05, 2021 | 31.60 | 31.69 | 30.23 | 31.12 | 7,072,761 | +0.05(+0.18%) |
Feb 04, 2021 | 33.65 | 34.91 | 30.74 | 31.07 | 11,351,833 | -2.28(-6.85%) |
Feb 03, 2021 | 32.00 | 33.44 | 31.90 | 33.35 | 5,699,871 | +1.79(+5.67%) |
Feb 02, 2021 | 33.06 | 33.24 | 31.50 | 31.56 | 4,596,753 | -1.17(-3.57%) |
Feb 01, 2021 | 32.51 | 33.17 | 31.90 | 32.73 | 4,555,575 | +0.34(+1.04%) |
Jan 29, 2021 | 34.32 | 34.91 | 31.89 | 32.39 | 7,130,543 | -0.87(-2.61%) |
Jan 28, 2021 | 36.00 | 36.28 | 32.63 | 33.26 | 7,838,522 | -2.60(-7.26%) |
Jan 27, 2021 | 36.69 | 38.58 | 35.66 | 35.87 | 9,928,780 | -0.22(-0.61%) |
Jan 26, 2021 | 35.27 | 36.31 | 34.52 | 36.09 | 4,591,079 | +1.37(+3.95%) |
Jan 25, 2021 | 34.55 | 38.51 | 33.93 | 34.71 | 8,841,964 | +0.57(+1.66%) |
Jan 22, 2021 | 32.67 | 34.16 | 32.35 | 34.15 | 2,820,349 | +1.03(+3.12%) |
Jan 21, 2021 | 32.96 | 33.49 | 32.72 | 33.12 | 2,216,185 | +0.33(+1.00%) |
Jan 20, 2021 | 33.54 | 34.32 | 32.76 | 32.79 | 3,345,503 | -0.33(-0.99%) |
Jan 19, 2021 | 33.56 | 34.09 | 32.33 | 33.12 | 3,875,914 | +0.00(+0.00%) |
Jan 15, 2021 | 34.49 | 34.66 | 32.74 | 33.12 | 7,284,189 | -1.63(-4.68%) |
Jan 14, 2021 | 32.46 | 34.92 | 32.38 | 34.74 | 12,999,529 | +0.40(+1.17%) |
Jan 13, 2021 | 33.35 | 34.67 | 32.93 | 34.34 | 7,626,711 | +0.30(+0.89%) |
Jan 12, 2021 | 31.85 | 34.15 | 31.77 | 34.04 | 8,925,387 | +2.27(+7.13%) |
Jan 11, 2021 | 30.73 | 32.49 | 30.54 | 31.77 | 4,421,711 | +0.48(+1.55%) |
Jan 08, 2021 | 30.78 | 31.75 | 29.93 | 31.29 | 4,437,465 | +0.52(+1.69%) |
Jan 07, 2021 | 30.98 | 31.74 | 30.48 | 30.77 | 4,800,718 | +0.19(+0.63%) |
Jan 06, 2021 | 29.20 | 31.32 | 29.09 | 30.58 | 7,183,102 | +1.81(+6.29%) |
Jan 05, 2021 | 27.67 | 28.93 | 27.60 | 28.77 | 3,904,874 | +1.05(+3.79%) |