Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 33.04 | 33.30 | 32.50 | 32.66 | 2,714,456 | -0.31(-0.94%) |
Mar 30, 2021 | 32.18 | 33.00 | 32.17 | 32.98 | 1,973,528 | +0.64(+1.98%) |
Mar 29, 2021 | 32.63 | 32.79 | 32.24 | 32.34 | 2,818,381 | -0.36(-1.09%) |
Mar 26, 2021 | 32.77 | 32.88 | 32.25 | 32.69 | 1,455,216 | -0.05(-0.16%) |
Mar 25, 2021 | 32.59 | 32.97 | 32.05 | 32.74 | 1,073,566 | +0.08(+0.24%) |
Mar 24, 2021 | 32.74 | 33.26 | 32.59 | 32.66 | 2,211,464 | +0.06(+0.19%) |
Mar 23, 2021 | 32.87 | 33.06 | 32.47 | 32.60 | 2,447,219 | -0.29(-0.89%) |
Mar 22, 2021 | 32.28 | 33.05 | 32.26 | 32.90 | 1,243,759 | +0.48(+1.48%) |
Mar 19, 2021 | 32.33 | 32.62 | 31.92 | 32.42 | 2,902,105 | +0.10(+0.30%) |
Mar 18, 2021 | 33.09 | 33.15 | 32.10 | 32.32 | 1,598,088 | -0.83(-2.49%) |
Mar 17, 2021 | 32.88 | 33.28 | 32.56 | 33.14 | 1,137,078 | +0.12(+0.38%) |
Mar 16, 2021 | 33.30 | 33.55 | 32.83 | 33.02 | 1,236,754 | -0.17(-0.51%) |
Mar 15, 2021 | 32.68 | 33.30 | 32.49 | 33.19 | 1,137,915 | +0.70(+2.16%) |
Mar 12, 2021 | 32.48 | 32.70 | 32.26 | 32.49 | 2,507,550 | -0.20(-0.61%) |
Mar 11, 2021 | 32.44 | 32.85 | 32.37 | 32.69 | 2,560,721 | +0.40(+1.25%) |
Mar 10, 2021 | 32.34 | 32.60 | 32.03 | 32.28 | 2,399,848 | +0.39(+1.23%) |
Mar 09, 2021 | 31.52 | 32.26 | 31.40 | 31.89 | 1,735,927 | +0.61(+1.96%) |
Mar 08, 2021 | 30.81 | 31.35 | 30.66 | 31.28 | 1,340,393 | +0.58(+1.88%) |
Mar 05, 2021 | 31.28 | 31.55 | 30.57 | 30.70 | 1,553,236 | -0.43(-1.37%) |
Mar 04, 2021 | 31.13 | 31.48 | 30.46 | 31.13 | 1,570,171 | -0.09(-0.28%) |
Mar 03, 2021 | 31.65 | 31.65 | 31.17 | 31.22 | 1,683,065 | -0.21(-0.68%) |
Mar 02, 2021 | 31.23 | 31.60 | 31.09 | 31.43 | 1,465,426 | +0.20(+0.65%) |
Mar 01, 2021 | 31.09 | 31.33 | 30.55 | 31.23 | 1,341,186 | +0.79(+2.60%) |
Feb 26, 2021 | 30.70 | 30.83 | 29.71 | 30.43 | 3,120,765 | -0.20(-0.64%) |
Feb 25, 2021 | 31.52 | 31.74 | 30.55 | 30.63 | 1,277,009 | -1.00(-3.15%) |
Feb 24, 2021 | 32.02 | 32.34 | 31.31 | 31.63 | 1,887,662 | -0.57(-1.77%) |
Feb 23, 2021 | 32.20 | 32.34 | 31.28 | 32.19 | 2,904,111 | +0.06(+0.19%) |
Feb 22, 2021 | 32.32 | 32.39 | 31.98 | 32.13 | 2,229,036 | -0.30(-0.93%) |
Feb 19, 2021 | 32.52 | 32.73 | 32.26 | 32.43 | 2,108,156 | +0.37(+1.16%) |
Feb 18, 2021 | 32.43 | 32.46 | 31.82 | 32.06 | 2,168,600 | -0.42(-1.29%) |
Feb 17, 2021 | 32.67 | 33.00 | 32.22 | 32.48 | 2,228,601 | -0.54(-1.64%) |
Feb 16, 2021 | 33.19 | 33.30 | 32.83 | 33.02 | 1,658,603 | +0.00(+0.00%) |
Feb 12, 2021 | 33.18 | 33.18 | 32.79 | 33.02 | 1,603,202 | +0.20(+0.60%) |
Feb 11, 2021 | 33.30 | 33.33 | 32.25 | 32.82 | 1,975,306 | -0.19(-0.59%) |
Feb 10, 2021 | 33.28 | 33.37 | 32.63 | 33.02 | 2,389,557 | +0.10(+0.29%) |
Feb 09, 2021 | 32.41 | 33.20 | 32.33 | 32.92 | 2,315,304 | +0.61(+1.88%) |
Feb 08, 2021 | 32.64 | 32.73 | 31.96 | 32.31 | 1,680,828 | +0.01(+0.03%) |
Feb 05, 2021 | 32.86 | 32.86 | 31.95 | 32.30 | 1,614,052 | +0.44(+1.39%) |
Feb 04, 2021 | 29.83 | 31.90 | 29.80 | 31.86 | 3,192,203 | +2.11(+7.09%) |
Feb 03, 2021 | 29.53 | 29.78 | 29.09 | 29.75 | 2,065,673 | +0.20(+0.69%) |
Feb 02, 2021 | 28.94 | 29.78 | 28.94 | 29.55 | 1,632,583 | +0.68(+2.35%) |
Feb 01, 2021 | 28.73 | 29.17 | 28.62 | 28.87 | 1,751,599 | +0.39(+1.36%) |
Jan 29, 2021 | 28.89 | 28.95 | 28.01 | 28.48 | 1,183,971 | -0.49(-1.71%) |
Jan 28, 2021 | 28.11 | 29.14 | 27.86 | 28.98 | 1,300,657 | +1.18(+4.26%) |
Jan 27, 2021 | 28.12 | 28.34 | 27.52 | 27.79 | 3,233,409 | -0.81(-2.84%) |
Jan 26, 2021 | 29.91 | 30.01 | 28.52 | 28.61 | 1,850,125 | -0.53(-1.82%) |
Jan 25, 2021 | 29.48 | 29.66 | 28.92 | 29.14 | 1,156,566 | -0.34(-1.17%) |
Jan 22, 2021 | 29.86 | 30.04 | 29.30 | 29.48 | 1,074,524 | -0.62(-2.05%) |
Jan 21, 2021 | 30.71 | 30.71 | 30.01 | 30.10 | 1,489,104 | -0.37(-1.20%) |
Jan 20, 2021 | 30.06 | 30.67 | 30.06 | 30.46 | 1,560,385 | +0.21(+0.69%) |
Jan 19, 2021 | 30.03 | 30.62 | 30.03 | 30.26 | 1,188,023 | +0.51(+1.72%) |
Jan 15, 2021 | 29.39 | 29.83 | 28.99 | 29.74 | 1,780,375 | -0.05(-0.18%) |
Jan 14, 2021 | 29.49 | 30.06 | 29.18 | 29.80 | 1,567,940 | +0.53(+1.81%) |
Jan 13, 2021 | 29.73 | 29.74 | 28.99 | 29.27 | 1,890,563 | -0.22(-0.75%) |
Jan 12, 2021 | 29.05 | 29.91 | 29.00 | 29.49 | 2,826,924 | +0.71(+2.45%) |
Jan 11, 2021 | 28.04 | 28.98 | 27.84 | 28.78 | 676,915 | +0.40(+1.40%) |
Jan 08, 2021 | 27.98 | 28.45 | 27.81 | 28.39 | 2,335,312 | +0.61(+2.19%) |
Jan 07, 2021 | 27.56 | 28.08 | 27.45 | 27.78 | 778,169 | +0.39(+1.42%) |
Jan 06, 2021 | 27.73 | 28.05 | 27.05 | 27.39 | 1,967,852 | -0.36(-1.30%) |
Jan 05, 2021 | 27.36 | 27.79 | 27.26 | 27.75 | 935,840 | +0.29(+1.06%) |