Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 33.66 | 33.66 | 33.05 | 33.11 | 4,639,031 | -0.63(-1.88%) |
Mar 30, 2021 | 34.10 | 34.32 | 33.72 | 33.74 | 3,262,765 | -0.33(-0.96%) |
Mar 29, 2021 | 33.94 | 34.27 | 33.86 | 34.07 | 2,704,742 | +0.17(+0.49%) |
Mar 26, 2021 | 33.32 | 33.96 | 33.22 | 33.90 | 3,054,028 | +0.55(+1.64%) |
Mar 25, 2021 | 32.69 | 33.48 | 32.49 | 33.35 | 4,364,058 | +0.86(+2.66%) |
Mar 24, 2021 | 32.91 | 33.06 | 32.33 | 32.49 | 3,470,293 | -0.97(-2.89%) |
Mar 23, 2021 | 33.85 | 33.88 | 33.37 | 33.46 | 4,046,402 | -0.24(-0.71%) |
Mar 22, 2021 | 33.06 | 33.70 | 32.94 | 33.70 | 4,608,309 | +0.37(+1.11%) |
Mar 19, 2021 | 32.77 | 33.45 | 32.69 | 33.33 | 8,782,320 | +0.64(+1.97%) |
Mar 18, 2021 | 32.58 | 32.87 | 32.54 | 32.69 | 2,583,548 | +0.06(+0.19%) |
Mar 17, 2021 | 32.99 | 32.99 | 32.57 | 32.62 | 2,813,080 | -0.24(-0.72%) |
Mar 16, 2021 | 32.84 | 33.03 | 32.62 | 32.86 | 3,479,963 | -0.01(-0.03%) |
Mar 15, 2021 | 32.73 | 32.95 | 32.50 | 32.87 | 2,868,418 | +0.22(+0.67%) |
Mar 12, 2021 | 32.32 | 32.75 | 32.24 | 32.65 | 2,707,083 | +0.51(+1.59%) |
Mar 11, 2021 | 32.15 | 32.50 | 32.06 | 32.14 | 2,860,845 | -0.27(-0.84%) |
Mar 10, 2021 | 31.62 | 32.48 | 31.36 | 32.41 | 4,182,030 | +0.68(+2.14%) |
Mar 09, 2021 | 32.10 | 32.46 | 31.72 | 31.73 | 4,836,790 | -0.43(-1.34%) |
Mar 08, 2021 | 31.30 | 32.51 | 31.22 | 32.17 | 6,607,479 | +0.91(+2.90%) |
Mar 05, 2021 | 30.71 | 31.51 | 30.59 | 31.26 | 7,417,592 | +0.73(+2.39%) |
Mar 04, 2021 | 30.73 | 31.32 | 30.38 | 30.53 | 4,361,868 | -0.11(-0.35%) |
Mar 03, 2021 | 30.17 | 30.68 | 29.84 | 30.63 | 4,539,400 | +0.42(+1.40%) |
Mar 02, 2021 | 30.09 | 30.41 | 29.93 | 30.21 | 3,134,976 | +0.14(+0.47%) |
Mar 01, 2021 | 30.04 | 30.47 | 29.93 | 30.07 | 3,262,447 | +0.19(+0.65%) |
Feb 26, 2021 | 30.48 | 30.55 | 29.86 | 29.88 | 5,214,062 | -0.56(-1.85%) |
Feb 25, 2021 | 31.01 | 31.33 | 30.34 | 30.44 | 4,719,288 | -0.59(-1.90%) |
Feb 24, 2021 | 30.82 | 31.18 | 30.73 | 31.03 | 5,461,778 | +0.24(+0.77%) |
Feb 23, 2021 | 30.55 | 30.96 | 30.22 | 30.79 | 4,094,616 | +0.43(+1.42%) |
Feb 22, 2021 | 30.05 | 30.50 | 29.92 | 30.36 | 3,836,748 | +0.33(+1.11%) |
Feb 19, 2021 | 30.63 | 30.75 | 30.03 | 30.03 | 5,473,221 | -0.53(-1.73%) |
Feb 18, 2021 | 29.89 | 30.76 | 29.71 | 30.55 | 3,672,256 | +0.64(+2.15%) |
Feb 17, 2021 | 29.74 | 30.05 | 29.59 | 29.91 | 4,274,314 | +0.06(+0.21%) |
Feb 16, 2021 | 30.21 | 30.33 | 29.60 | 29.85 | 4,185,091 | -0.57(-1.88%) |
Feb 12, 2021 | 30.33 | 30.47 | 30.03 | 30.42 | 3,652,978 | +0.11(+0.35%) |
Feb 11, 2021 | 31.03 | 31.17 | 30.22 | 30.32 | 3,322,197 | -0.78(-2.52%) |
Feb 10, 2021 | 30.82 | 31.21 | 30.81 | 31.10 | 3,030,317 | +0.48(+1.55%) |
Feb 09, 2021 | 30.72 | 30.89 | 30.43 | 30.63 | 2,489,463 | -0.02(-0.06%) |
Feb 08, 2021 | 30.69 | 30.69 | 30.24 | 30.64 | 3,691,731 | +0.16(+0.52%) |
Feb 05, 2021 | 30.48 | 30.85 | 30.30 | 30.48 | 3,523,399 | +0.03(+0.09%) |
Feb 04, 2021 | 30.38 | 30.80 | 30.28 | 30.46 | 3,299,830 | -0.03(-0.09%) |
Feb 03, 2021 | 30.43 | 30.72 | 30.02 | 30.48 | 3,630,270 | -0.04(-0.14%) |
Feb 02, 2021 | 30.23 | 30.81 | 30.04 | 30.53 | 4,439,394 | +0.41(+1.37%) |
Feb 01, 2021 | 30.51 | 30.77 | 29.96 | 30.11 | 5,826,542 | -0.35(-1.16%) |
Jan 29, 2021 | 30.58 | 31.09 | 30.42 | 30.47 | 4,676,893 | -0.09(-0.29%) |
Jan 28, 2021 | 30.79 | 31.40 | 30.25 | 30.55 | 5,853,750 | -0.70(-2.24%) |
Jan 27, 2021 | 30.74 | 31.98 | 30.74 | 31.25 | 5,913,757 | +0.24(+0.79%) |
Jan 26, 2021 | 30.51 | 31.07 | 30.47 | 31.01 | 4,536,939 | +0.46(+1.52%) |
Jan 25, 2021 | 30.04 | 31.14 | 29.94 | 30.55 | 4,493,078 | +0.51(+1.69%) |
Jan 22, 2021 | 29.79 | 30.29 | 29.74 | 30.04 | 4,871,406 | +0.28(+0.94%) |
Jan 21, 2021 | 29.54 | 29.81 | 29.22 | 29.76 | 4,825,158 | +0.26(+0.89%) |
Jan 20, 2021 | 29.40 | 29.59 | 28.89 | 29.50 | 4,468,078 | +0.11(+0.39%) |
Jan 19, 2021 | 29.65 | 29.73 | 29.35 | 29.39 | 4,865,604 | -0.20(-0.68%) |
Jan 15, 2021 | 29.65 | 29.93 | 29.52 | 29.59 | 5,107,394 | -0.17(-0.56%) |
Jan 14, 2021 | 29.32 | 29.80 | 29.08 | 29.75 | 4,649,641 | +0.59(+2.01%) |
Jan 13, 2021 | 28.71 | 29.40 | 28.67 | 29.17 | 6,146,648 | +0.41(+1.43%) |
Jan 12, 2021 | 28.92 | 29.12 | 28.44 | 28.76 | 7,199,567 | -0.17(-0.57%) |
Jan 11, 2021 | 29.83 | 29.94 | 28.87 | 28.92 | 7,966,952 | -0.85(-2.85%) |
Jan 08, 2021 | 29.61 | 29.82 | 29.18 | 29.77 | 7,387,851 | +0.25(+0.86%) |
Jan 07, 2021 | 31.18 | 31.19 | 29.50 | 29.52 | 10,180,181 | -1.70(-5.46%) |
Jan 06, 2021 | 31.04 | 31.54 | 31.00 | 31.22 | 4,767,345 | +0.15(+0.48%) |
Jan 05, 2021 | 30.83 | 31.25 | 30.80 | 31.07 | 5,715,138 | -0.38(-1.20%) |