Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 33.28 | 33.74 | 33.01 | 33.63 | 3,804,641 | +0.57(+1.73%) |
Mar 30, 2021 | 33.47 | 33.90 | 32.77 | 33.06 | 4,229,123 | -0.67(-1.98%) |
Mar 29, 2021 | 33.06 | 33.96 | 32.89 | 33.73 | 2,650,097 | +0.39(+1.18%) |
Mar 26, 2021 | 33.03 | 33.38 | 32.60 | 33.34 | 2,363,658 | +0.56(+1.71%) |
Mar 25, 2021 | 32.00 | 32.87 | 31.58 | 32.78 | 3,081,220 | +0.75(+2.34%) |
Mar 24, 2021 | 31.94 | 32.89 | 31.93 | 32.03 | 4,346,249 | +0.10(+0.31%) |
Mar 23, 2021 | 31.82 | 31.97 | 31.17 | 31.93 | 4,299,423 | +0.04(+0.11%) |
Mar 22, 2021 | 32.87 | 32.92 | 31.82 | 31.90 | 6,744,629 | -1.12(-3.40%) |
Mar 19, 2021 | 32.81 | 33.40 | 32.39 | 33.02 | 12,763,484 | +0.57(+1.76%) |
Mar 18, 2021 | 32.32 | 33.35 | 31.87 | 32.45 | 9,509,005 | +0.20(+0.61%) |
Mar 17, 2021 | 34.01 | 34.42 | 32.11 | 32.25 | 19,067,818 | -6.47(-16.71%) |
Mar 16, 2021 | 38.97 | 39.09 | 38.22 | 38.72 | 2,692,615 | -0.44(-1.12%) |
Mar 15, 2021 | 37.20 | 39.30 | 37.02 | 39.16 | 4,929,669 | +2.17(+5.86%) |
Mar 12, 2021 | 37.97 | 38.17 | 36.80 | 37.00 | 3,552,161 | -0.93(-2.44%) |
Mar 11, 2021 | 36.60 | 38.75 | 36.45 | 37.92 | 4,318,804 | +1.60(+4.42%) |
Mar 10, 2021 | 38.16 | 38.30 | 36.03 | 36.32 | 5,068,185 | -1.86(-4.88%) |
Mar 09, 2021 | 37.71 | 38.42 | 37.15 | 38.18 | 4,097,518 | +1.07(+2.88%) |
Mar 08, 2021 | 35.63 | 37.64 | 35.48 | 37.11 | 3,615,179 | +1.59(+4.47%) |
Mar 05, 2021 | 34.79 | 35.72 | 34.33 | 35.52 | 3,824,412 | +0.98(+2.84%) |
Mar 04, 2021 | 34.52 | 35.27 | 33.80 | 34.54 | 3,888,536 | +0.04(+0.10%) |
Mar 03, 2021 | 34.99 | 35.11 | 33.72 | 34.51 | 4,163,260 | -0.51(-1.45%) |
Mar 02, 2021 | 36.02 | 36.22 | 34.39 | 35.02 | 5,094,777 | -0.96(-2.68%) |
Mar 01, 2021 | 38.31 | 38.37 | 35.95 | 35.98 | 12,914,644 | +3.43(+10.55%) |
Feb 26, 2021 | 32.54 | 32.89 | 31.93 | 32.55 | 8,649,434 | -0.94(-2.82%) |
Feb 25, 2021 | 34.12 | 34.63 | 33.27 | 33.49 | 2,614,287 | -0.76(-2.21%) |
Feb 24, 2021 | 34.24 | 34.86 | 33.80 | 34.25 | 3,861,741 | +0.12(+0.37%) |
Feb 23, 2021 | 33.01 | 34.40 | 32.44 | 34.12 | 5,415,377 | +1.23(+3.74%) |
Feb 22, 2021 | 34.98 | 35.06 | 32.70 | 32.89 | 5,896,727 | -2.39(-6.77%) |
Feb 19, 2021 | 34.46 | 35.75 | 33.76 | 35.28 | 6,124,467 | +1.50(+4.43%) |
Feb 18, 2021 | 35.34 | 35.48 | 33.79 | 33.79 | 5,216,933 | -1.67(-4.70%) |
Feb 17, 2021 | 36.33 | 36.72 | 34.89 | 35.45 | 5,305,559 | -0.73(-2.02%) |
Feb 16, 2021 | 36.24 | 36.91 | 35.27 | 36.18 | 7,556,997 | -2.18(-5.69%) |
Feb 12, 2021 | 37.93 | 38.47 | 37.79 | 38.37 | 2,535,062 | +0.14(+0.37%) |
Feb 11, 2021 | 38.51 | 38.56 | 37.80 | 38.23 | 2,279,528 | -0.18(-0.46%) |
Feb 10, 2021 | 38.30 | 38.53 | 37.80 | 38.40 | 1,531,826 | +0.35(+0.91%) |
Feb 09, 2021 | 37.58 | 38.12 | 37.54 | 38.06 | 1,037,531 | +0.55(+1.47%) |
Feb 08, 2021 | 37.56 | 37.58 | 37.08 | 37.50 | 1,900,596 | +0.20(+0.55%) |
Feb 05, 2021 | 37.62 | 37.90 | 37.14 | 37.30 | 2,226,242 | -0.10(-0.26%) |
Feb 04, 2021 | 37.87 | 38.12 | 36.52 | 37.40 | 3,494,019 | -0.45(-1.20%) |
Feb 03, 2021 | 38.06 | 38.20 | 37.49 | 37.85 | 2,288,176 | -0.26(-0.68%) |
Feb 02, 2021 | 37.80 | 38.81 | 37.67 | 38.11 | 3,003,381 | +0.46(+1.23%) |
Feb 01, 2021 | 37.15 | 38.00 | 36.42 | 37.65 | 2,648,644 | +0.73(+1.98%) |
Jan 29, 2021 | 36.25 | 37.93 | 36.18 | 36.92 | 4,280,407 | +0.46(+1.26%) |
Jan 28, 2021 | 35.24 | 37.02 | 35.01 | 36.46 | 2,453,253 | +1.26(+3.57%) |
Jan 27, 2021 | 35.89 | 36.03 | 34.98 | 35.20 | 3,625,968 | -1.13(-3.12%) |
Jan 26, 2021 | 37.04 | 37.31 | 36.23 | 36.33 | 1,933,984 | -0.75(-2.03%) |
Jan 25, 2021 | 36.79 | 37.99 | 36.47 | 37.08 | 2,448,002 | +0.35(+0.96%) |
Jan 22, 2021 | 35.97 | 36.89 | 35.78 | 36.73 | 1,697,932 | +0.58(+1.61%) |
Jan 21, 2021 | 36.21 | 36.39 | 35.58 | 36.15 | 2,341,657 | +0.23(+0.64%) |
Jan 20, 2021 | 36.39 | 36.57 | 35.79 | 35.92 | 3,094,962 | -0.55(-1.50%) |
Jan 19, 2021 | 36.22 | 36.84 | 35.54 | 36.47 | 4,091,117 | +0.36(+1.00%) |
Jan 15, 2021 | 35.38 | 36.43 | 35.18 | 36.10 | 2,531,352 | +0.51(+1.44%) |
Jan 14, 2021 | 36.59 | 36.65 | 35.58 | 35.59 | 2,077,344 | -1.03(-2.80%) |
Jan 13, 2021 | 35.91 | 36.91 | 35.78 | 36.62 | 2,715,324 | +0.51(+1.42%) |
Jan 12, 2021 | 35.22 | 36.23 | 35.03 | 36.10 | 4,407,978 | +0.97(+2.77%) |
Jan 11, 2021 | 34.13 | 35.23 | 34.05 | 35.13 | 3,946,418 | +0.63(+1.82%) |
Jan 08, 2021 | 33.40 | 34.73 | 33.34 | 34.50 | 3,755,193 | +1.42(+4.30%) |
Jan 07, 2021 | 33.17 | 33.58 | 32.69 | 33.08 | 3,070,374 | +0.16(+0.48%) |
Jan 06, 2021 | 32.95 | 33.40 | 32.75 | 32.92 | 2,834,200 | +0.36(+1.11%) |
Jan 05, 2021 | 31.75 | 32.85 | 31.60 | 32.56 | 2,532,756 | +0.45(+1.41%) |