Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 33.32 | 33.58 | 32.78 | 32.94 | 2,691,852 | -0.31(-0.94%) |
Mar 30, 2021 | 32.45 | 33.28 | 32.44 | 33.25 | 1,957,094 | +0.65(+1.98%) |
Mar 29, 2021 | 32.90 | 33.06 | 32.51 | 32.61 | 2,794,911 | -0.36(-1.09%) |
Mar 26, 2021 | 33.05 | 33.15 | 32.52 | 32.97 | 1,443,098 | -0.05(-0.16%) |
Mar 25, 2021 | 32.87 | 33.24 | 32.32 | 33.02 | 1,064,626 | +0.08(+0.24%) |
Mar 24, 2021 | 33.01 | 33.54 | 32.87 | 32.94 | 2,193,048 | +0.06(+0.19%) |
Mar 23, 2021 | 33.15 | 33.34 | 32.74 | 32.88 | 2,426,840 | -0.30(-0.89%) |
Mar 22, 2021 | 32.55 | 33.32 | 32.53 | 33.17 | 1,233,402 | +0.48(+1.48%) |
Mar 19, 2021 | 32.60 | 32.89 | 32.19 | 32.69 | 2,877,938 | +0.10(+0.30%) |
Mar 18, 2021 | 33.37 | 33.43 | 32.37 | 32.59 | 1,584,780 | -0.83(-2.49%) |
Mar 17, 2021 | 33.15 | 33.56 | 32.83 | 33.42 | 1,127,610 | +0.13(+0.38%) |
Mar 16, 2021 | 33.58 | 33.84 | 33.11 | 33.30 | 1,226,455 | -0.17(-0.51%) |
Mar 15, 2021 | 32.96 | 33.58 | 32.76 | 33.47 | 1,128,439 | +0.71(+2.16%) |
Mar 12, 2021 | 32.75 | 32.97 | 32.53 | 32.76 | 2,486,669 | -0.20(-0.61%) |
Mar 11, 2021 | 32.72 | 33.13 | 32.64 | 32.96 | 2,539,396 | +0.41(+1.25%) |
Mar 10, 2021 | 32.61 | 32.88 | 32.30 | 32.55 | 2,379,863 | +0.39(+1.23%) |
Mar 09, 2021 | 31.78 | 32.54 | 31.66 | 32.16 | 1,721,472 | +0.62(+1.96%) |
Mar 08, 2021 | 31.07 | 31.61 | 30.91 | 31.54 | 1,329,231 | +0.58(+1.88%) |
Mar 05, 2021 | 31.54 | 31.81 | 30.82 | 30.96 | 1,540,301 | -0.43(-1.37%) |
Mar 04, 2021 | 31.39 | 31.75 | 30.72 | 31.39 | 1,557,095 | -0.09(-0.28%) |
Mar 03, 2021 | 31.92 | 31.92 | 31.43 | 31.48 | 1,669,050 | -0.22(-0.68%) |
Mar 02, 2021 | 31.49 | 31.86 | 31.35 | 31.69 | 1,453,222 | +0.21(+0.65%) |
Mar 01, 2021 | 31.35 | 31.59 | 30.81 | 31.49 | 1,330,017 | +0.80(+2.60%) |
Feb 26, 2021 | 30.96 | 31.09 | 29.96 | 30.69 | 3,094,777 | -0.20(-0.64%) |
Feb 25, 2021 | 31.78 | 32.01 | 30.81 | 30.89 | 1,266,375 | -1.00(-3.15%) |
Feb 24, 2021 | 32.28 | 32.62 | 31.57 | 31.89 | 1,871,943 | -0.57(-1.77%) |
Feb 23, 2021 | 32.47 | 32.62 | 31.54 | 32.46 | 2,879,927 | +0.06(+0.19%) |
Feb 22, 2021 | 32.59 | 32.66 | 32.25 | 32.40 | 2,210,474 | -0.30(-0.93%) |
Feb 19, 2021 | 32.80 | 33.00 | 32.53 | 32.71 | 2,090,601 | +0.38(+1.16%) |
Feb 18, 2021 | 32.71 | 32.73 | 32.09 | 32.33 | 2,150,541 | -0.42(-1.29%) |
Feb 17, 2021 | 32.95 | 33.28 | 32.49 | 32.75 | 2,210,043 | -0.55(-1.64%) |
Feb 16, 2021 | 33.47 | 33.58 | 33.11 | 33.30 | 1,644,791 | +0.00(+0.00%) |
Feb 12, 2021 | 33.46 | 33.46 | 33.06 | 33.30 | 1,589,852 | +0.20(+0.60%) |
Feb 11, 2021 | 33.58 | 33.61 | 32.52 | 33.10 | 1,958,857 | -0.20(-0.59%) |
Feb 10, 2021 | 33.56 | 33.65 | 32.90 | 33.30 | 2,369,658 | +0.10(+0.29%) |
Feb 09, 2021 | 32.68 | 33.47 | 32.60 | 33.20 | 2,296,024 | +0.61(+1.88%) |
Feb 08, 2021 | 32.91 | 33.00 | 32.23 | 32.58 | 1,666,831 | +0.01(+0.03%) |
Feb 05, 2021 | 33.14 | 33.14 | 32.22 | 32.58 | 1,600,611 | +0.45(+1.39%) |
Feb 04, 2021 | 30.08 | 32.17 | 30.05 | 32.13 | 3,165,620 | +2.13(+7.09%) |
Feb 03, 2021 | 29.78 | 30.03 | 29.34 | 30.00 | 2,048,472 | +0.20(+0.69%) |
Feb 02, 2021 | 29.18 | 30.03 | 29.18 | 29.80 | 1,618,988 | +0.69(+2.35%) |
Feb 01, 2021 | 28.97 | 29.42 | 28.86 | 29.11 | 1,737,013 | +0.39(+1.36%) |
Jan 29, 2021 | 29.13 | 29.19 | 28.25 | 28.72 | 1,174,111 | -0.50(-1.71%) |
Jan 28, 2021 | 28.35 | 29.39 | 28.10 | 29.22 | 1,289,826 | +1.19(+4.26%) |
Jan 27, 2021 | 28.36 | 28.58 | 27.75 | 28.03 | 3,206,483 | -0.82(-2.84%) |
Jan 26, 2021 | 30.16 | 30.26 | 28.76 | 28.85 | 1,834,718 | -0.53(-1.82%) |
Jan 25, 2021 | 29.73 | 29.91 | 29.17 | 29.38 | 1,146,935 | -0.35(-1.17%) |
Jan 22, 2021 | 30.11 | 30.29 | 29.55 | 29.73 | 1,065,576 | -0.62(-2.05%) |
Jan 21, 2021 | 30.96 | 30.96 | 30.26 | 30.35 | 1,476,704 | -0.37(-1.20%) |
Jan 20, 2021 | 30.31 | 30.93 | 30.31 | 30.72 | 1,547,391 | +0.21(+0.69%) |
Jan 19, 2021 | 30.28 | 30.88 | 30.28 | 30.51 | 1,178,130 | +0.52(+1.72%) |
Jan 15, 2021 | 29.64 | 30.08 | 29.24 | 29.99 | 1,765,549 | -0.05(-0.18%) |
Jan 14, 2021 | 29.74 | 30.31 | 29.42 | 30.05 | 1,554,883 | +0.53(+1.81%) |
Jan 13, 2021 | 29.98 | 29.99 | 29.23 | 29.51 | 1,874,820 | -0.22(-0.75%) |
Jan 12, 2021 | 29.29 | 30.16 | 29.25 | 29.74 | 2,803,383 | +0.71(+2.45%) |
Jan 11, 2021 | 28.28 | 29.22 | 28.07 | 29.02 | 671,278 | +0.40(+1.40%) |
Jan 08, 2021 | 28.21 | 28.69 | 28.05 | 28.62 | 2,315,865 | +0.61(+2.19%) |
Jan 07, 2021 | 27.79 | 28.31 | 27.68 | 28.01 | 771,689 | +0.39(+1.42%) |
Jan 06, 2021 | 27.96 | 28.29 | 27.28 | 27.62 | 1,951,465 | -0.36(-1.30%) |
Jan 05, 2021 | 27.59 | 28.03 | 27.49 | 27.98 | 928,047 | +0.29(+1.06%) |