Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 33.33 | 33.60 | 32.79 | 32.95 | 2,690,621 | -0.31(-0.94%) |
Mar 30, 2021 | 32.46 | 33.29 | 32.45 | 33.27 | 1,956,199 | +0.65(+1.98%) |
Mar 29, 2021 | 32.92 | 33.08 | 32.52 | 32.62 | 2,793,634 | -0.36(-1.09%) |
Mar 26, 2021 | 33.06 | 33.17 | 32.53 | 32.98 | 1,442,438 | -0.05(-0.16%) |
Mar 25, 2021 | 32.88 | 33.26 | 32.34 | 33.03 | 1,064,139 | +0.08(+0.24%) |
Mar 24, 2021 | 33.03 | 33.55 | 32.88 | 32.95 | 2,192,046 | +0.06(+0.19%) |
Mar 23, 2021 | 33.16 | 33.36 | 32.76 | 32.89 | 2,425,731 | -0.30(-0.89%) |
Mar 22, 2021 | 32.57 | 33.34 | 32.54 | 33.19 | 1,232,838 | +0.48(+1.48%) |
Mar 19, 2021 | 32.61 | 32.91 | 32.20 | 32.70 | 2,876,623 | +0.10(+0.30%) |
Mar 18, 2021 | 33.38 | 33.45 | 32.39 | 32.60 | 1,584,055 | -0.83(-2.49%) |
Mar 17, 2021 | 33.17 | 33.57 | 32.85 | 33.44 | 1,127,094 | +0.13(+0.38%) |
Mar 16, 2021 | 33.60 | 33.85 | 33.12 | 33.31 | 1,225,894 | -0.17(-0.51%) |
Mar 15, 2021 | 32.97 | 33.60 | 32.77 | 33.48 | 1,127,923 | +0.71(+2.16%) |
Mar 12, 2021 | 32.77 | 32.99 | 32.54 | 32.77 | 2,485,532 | -0.20(-0.61%) |
Mar 11, 2021 | 32.73 | 33.14 | 32.66 | 32.98 | 2,538,236 | +0.41(+1.25%) |
Mar 10, 2021 | 32.62 | 32.89 | 32.32 | 32.57 | 2,378,775 | +0.39(+1.23%) |
Mar 09, 2021 | 31.80 | 32.55 | 31.68 | 32.17 | 1,720,685 | +0.62(+1.96%) |
Mar 08, 2021 | 31.08 | 31.63 | 30.93 | 31.56 | 1,328,624 | +0.58(+1.88%) |
Mar 05, 2021 | 31.56 | 31.82 | 30.84 | 30.97 | 1,539,597 | -0.43(-1.37%) |
Mar 04, 2021 | 31.40 | 31.76 | 30.73 | 31.40 | 1,556,383 | -0.09(-0.28%) |
Mar 03, 2021 | 31.93 | 31.93 | 31.45 | 31.49 | 1,668,287 | -0.22(-0.68%) |
Mar 02, 2021 | 31.50 | 31.88 | 31.37 | 31.71 | 1,452,558 | +0.21(+0.65%) |
Mar 01, 2021 | 31.37 | 31.61 | 30.82 | 31.50 | 1,329,409 | +0.80(+2.60%) |
Feb 26, 2021 | 30.97 | 31.11 | 29.97 | 30.70 | 3,093,362 | -0.20(-0.64%) |
Feb 25, 2021 | 31.80 | 32.02 | 30.82 | 30.90 | 1,265,796 | -1.00(-3.15%) |
Feb 24, 2021 | 32.30 | 32.63 | 31.58 | 31.91 | 1,871,087 | -0.57(-1.77%) |
Feb 23, 2021 | 32.49 | 32.63 | 31.56 | 32.48 | 2,878,610 | +0.06(+0.19%) |
Feb 22, 2021 | 32.61 | 32.68 | 32.26 | 32.42 | 2,209,463 | -0.30(-0.93%) |
Feb 19, 2021 | 32.81 | 33.02 | 32.54 | 32.72 | 2,089,645 | +0.38(+1.16%) |
Feb 18, 2021 | 32.72 | 32.75 | 32.10 | 32.34 | 2,149,558 | -0.42(-1.29%) |
Feb 17, 2021 | 32.96 | 33.29 | 32.51 | 32.77 | 2,209,033 | -0.55(-1.64%) |
Feb 16, 2021 | 33.48 | 33.60 | 33.12 | 33.31 | 1,644,040 | +0.00(+0.00%) |
Feb 12, 2021 | 33.47 | 33.47 | 33.08 | 33.31 | 1,589,125 | +0.20(+0.60%) |
Feb 11, 2021 | 33.60 | 33.63 | 32.54 | 33.12 | 1,957,962 | -0.20(-0.59%) |
Feb 10, 2021 | 33.58 | 33.67 | 32.92 | 33.31 | 2,368,575 | +0.10(+0.29%) |
Feb 09, 2021 | 32.70 | 33.49 | 32.62 | 33.21 | 2,294,974 | +0.61(+1.88%) |
Feb 08, 2021 | 32.93 | 33.02 | 32.24 | 32.60 | 1,666,070 | +0.01(+0.03%) |
Feb 05, 2021 | 33.15 | 33.15 | 32.23 | 32.59 | 1,599,880 | +0.45(+1.39%) |
Feb 04, 2021 | 30.10 | 32.18 | 30.06 | 32.14 | 3,164,173 | +2.13(+7.09%) |
Feb 03, 2021 | 29.79 | 30.04 | 29.35 | 30.02 | 2,047,535 | +0.20(+0.69%) |
Feb 02, 2021 | 29.20 | 30.04 | 29.20 | 29.81 | 1,618,248 | +0.69(+2.35%) |
Feb 01, 2021 | 28.98 | 29.43 | 28.88 | 29.13 | 1,736,219 | +0.39(+1.36%) |
Jan 29, 2021 | 29.14 | 29.21 | 28.26 | 28.73 | 1,173,575 | -0.50(-1.71%) |
Jan 28, 2021 | 28.36 | 29.40 | 28.11 | 29.23 | 1,289,236 | +1.19(+4.26%) |
Jan 27, 2021 | 28.37 | 28.59 | 27.76 | 28.04 | 3,205,017 | -0.82(-2.84%) |
Jan 26, 2021 | 30.18 | 30.27 | 28.77 | 28.86 | 1,833,880 | -0.53(-1.82%) |
Jan 25, 2021 | 29.74 | 29.92 | 29.18 | 29.39 | 1,146,411 | -0.35(-1.17%) |
Jan 22, 2021 | 30.12 | 30.30 | 29.56 | 29.74 | 1,065,089 | -0.62(-2.05%) |
Jan 21, 2021 | 30.98 | 30.98 | 30.27 | 30.36 | 1,476,029 | -0.37(-1.20%) |
Jan 20, 2021 | 30.33 | 30.94 | 30.33 | 30.73 | 1,546,684 | +0.21(+0.69%) |
Jan 19, 2021 | 30.29 | 30.89 | 30.29 | 30.52 | 1,177,592 | +0.52(+1.72%) |
Jan 15, 2021 | 29.65 | 30.10 | 29.25 | 30.01 | 1,764,742 | -0.05(-0.18%) |
Jan 14, 2021 | 29.75 | 30.33 | 29.44 | 30.06 | 1,554,172 | +0.53(+1.81%) |
Jan 13, 2021 | 29.99 | 30.00 | 29.24 | 29.53 | 1,873,963 | -0.22(-0.75%) |
Jan 12, 2021 | 29.30 | 30.18 | 29.26 | 29.75 | 2,802,101 | +0.71(+2.45%) |
Jan 11, 2021 | 28.29 | 29.23 | 28.08 | 29.04 | 670,971 | +0.40(+1.40%) |
Jan 08, 2021 | 28.23 | 28.70 | 28.06 | 28.64 | 2,314,806 | +0.61(+2.19%) |
Jan 07, 2021 | 27.80 | 28.32 | 27.70 | 28.02 | 771,336 | +0.39(+1.42%) |
Jan 06, 2021 | 27.98 | 28.30 | 27.29 | 27.63 | 1,950,573 | -0.37(-1.30%) |
Jan 05, 2021 | 27.60 | 28.04 | 27.51 | 28.00 | 927,622 | +0.29(+1.06%) |