Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 36.35 | 36.69 | 36.03 | 36.17 | 27,892,342 | -0.30(-0.81%) |
Mar 30, 2021 | 35.68 | 37.10 | 35.61 | 36.47 | 39,030,208 | +0.88(+2.47%) |
Mar 29, 2021 | 35.72 | 36.43 | 35.09 | 35.59 | 41,466,808 | -1.22(-3.32%) |
Mar 26, 2021 | 36.94 | 37.24 | 36.26 | 36.81 | 31,493,966 | +0.43(+1.17%) |
Mar 25, 2021 | 35.17 | 36.44 | 34.98 | 36.38 | 31,060,338 | +1.09(+3.10%) |
Mar 24, 2021 | 35.51 | 36.12 | 35.28 | 35.29 | 26,131,870 | -0.11(-0.31%) |
Mar 23, 2021 | 35.61 | 36.15 | 35.23 | 35.40 | 35,074,996 | -0.68(-1.87%) |
Mar 22, 2021 | 36.35 | 36.39 | 35.75 | 36.08 | 34,784,804 | -0.61(-1.67%) |
Mar 19, 2021 | 36.98 | 37.09 | 36.31 | 36.69 | 65,126,488 | -1.09(-2.89%) |
Mar 18, 2021 | 37.17 | 38.46 | 37.17 | 37.78 | 62,013,440 | +0.90(+2.43%) |
Mar 17, 2021 | 36.73 | 37.44 | 36.30 | 36.88 | 36,207,196 | +0.45(+1.25%) |
Mar 16, 2021 | 36.45 | 36.56 | 35.85 | 36.43 | 26,640,538 | -0.32(-0.88%) |
Mar 15, 2021 | 37.10 | 37.24 | 36.26 | 36.75 | 27,975,162 | -0.25(-0.68%) |
Mar 12, 2021 | 36.57 | 37.05 | 36.49 | 37.00 | 31,059,730 | +1.01(+2.80%) |
Mar 11, 2021 | 36.31 | 36.65 | 35.74 | 35.99 | 33,026,512 | -0.65(-1.77%) |
Mar 10, 2021 | 35.74 | 36.75 | 35.44 | 36.64 | 41,492,708 | +1.34(+3.80%) |
Mar 09, 2021 | 35.34 | 35.92 | 34.70 | 35.30 | 38,697,308 | -0.50(-1.40%) |
Mar 08, 2021 | 35.13 | 35.99 | 34.97 | 35.80 | 41,302,396 | +1.15(+3.31%) |
Mar 05, 2021 | 35.06 | 35.29 | 33.64 | 34.65 | 37,329,360 | +0.25(+0.73%) |
Mar 04, 2021 | 34.83 | 35.18 | 33.66 | 34.40 | 46,231,616 | -0.49(-1.41%) |
Mar 03, 2021 | 34.58 | 35.79 | 34.58 | 34.89 | 38,152,500 | +0.51(+1.48%) |
Mar 02, 2021 | 34.39 | 34.67 | 34.24 | 34.38 | 21,257,642 | -0.01(-0.03%) |
Mar 01, 2021 | 34.36 | 34.64 | 34.01 | 34.39 | 30,300,018 | +0.91(+2.71%) |
Feb 26, 2021 | 34.35 | 34.63 | 33.26 | 33.48 | 42,632,760 | -1.29(-3.70%) |
Feb 25, 2021 | 35.81 | 35.81 | 34.53 | 34.77 | 40,164,912 | -0.68(-1.91%) |
Feb 24, 2021 | 34.48 | 35.49 | 34.38 | 35.45 | 46,164,420 | +1.06(+3.10%) |
Feb 23, 2021 | 34.80 | 34.97 | 33.88 | 34.38 | 39,728,240 | -0.11(-0.32%) |
Feb 22, 2021 | 34.87 | 35.10 | 34.35 | 34.49 | 37,454,068 | -0.53(-1.51%) |
Feb 19, 2021 | 34.37 | 35.04 | 34.28 | 35.02 | 42,152,076 | +0.81(+2.35%) |
Feb 18, 2021 | 33.73 | 34.59 | 33.49 | 34.22 | 46,784,636 | +0.34(+1.01%) |
Feb 17, 2021 | 31.79 | 34.67 | 31.50 | 33.87 | 86,705,008 | +1.67(+5.17%) |
Feb 16, 2021 | 31.54 | 32.34 | 31.48 | 32.21 | 39,358,800 | +1.17(+3.76%) |
Feb 12, 2021 | 30.23 | 31.12 | 30.23 | 31.04 | 37,237,328 | +0.75(+2.48%) |
Feb 11, 2021 | 30.74 | 30.86 | 29.97 | 30.29 | 24,178,276 | -0.44(-1.45%) |
Feb 10, 2021 | 30.99 | 31.19 | 30.63 | 30.74 | 24,463,348 | -0.06(-0.18%) |
Feb 09, 2021 | 30.74 | 30.92 | 30.47 | 30.79 | 25,418,814 | -0.13(-0.42%) |
Feb 08, 2021 | 30.40 | 31.08 | 28.49 | 30.92 | 31,519,948 | +0.78(+2.58%) |
Feb 05, 2021 | 30.55 | 30.72 | 30.10 | 30.14 | 26,905,436 | -0.09(-0.31%) |
Feb 04, 2021 | 29.50 | 30.41 | 29.44 | 30.24 | 33,291,066 | +0.98(+3.35%) |
Feb 03, 2021 | 28.35 | 29.32 | 28.25 | 29.25 | 30,851,206 | +0.88(+3.09%) |
Feb 02, 2021 | 28.08 | 28.78 | 28.04 | 28.38 | 27,375,938 | +0.70(+2.53%) |
Feb 01, 2021 | 27.81 | 27.89 | 27.39 | 27.68 | 25,638,182 | +0.10(+0.37%) |
Jan 29, 2021 | 28.40 | 28.78 | 27.52 | 27.57 | 42,803,328 | -0.86(-3.02%) |
Jan 28, 2021 | 28.17 | 28.65 | 27.97 | 28.43 | 31,147,486 | +0.59(+2.12%) |
Jan 27, 2021 | 28.53 | 28.64 | 27.61 | 27.84 | 48,791,300 | -1.12(-3.86%) |
Jan 26, 2021 | 29.98 | 30.02 | 28.94 | 28.96 | 30,340,642 | -0.79(-2.67%) |
Jan 25, 2021 | 29.42 | 29.85 | 29.17 | 29.75 | 30,882,258 | +0.31(+1.07%) |
Jan 22, 2021 | 28.92 | 29.59 | 28.75 | 29.44 | 26,522,354 | -0.09(-0.31%) |
Jan 21, 2021 | 29.83 | 29.93 | 29.46 | 29.53 | 30,601,384 | -0.42(-1.42%) |
Jan 20, 2021 | 30.25 | 30.30 | 29.81 | 29.96 | 32,396,832 | -0.16(-0.52%) |
Jan 19, 2021 | 29.91 | 30.49 | 29.79 | 30.11 | 46,576,368 | +0.54(+1.84%) |
Jan 15, 2021 | 30.53 | 30.92 | 29.36 | 29.57 | 99,684,216 | -2.50(-7.80%) |
Jan 14, 2021 | 31.44 | 32.39 | 31.39 | 32.07 | 60,389,624 | +0.88(+2.81%) |
Jan 13, 2021 | 31.21 | 31.62 | 31.04 | 31.19 | 38,692,996 | -0.13(-0.41%) |
Jan 12, 2021 | 31.38 | 31.86 | 31.06 | 31.32 | 63,987,040 | +0.65(+2.11%) |
Jan 11, 2021 | 30.12 | 30.97 | 29.83 | 30.68 | 36,560,128 | +0.05(+0.15%) |
Jan 08, 2021 | 31.02 | 31.05 | 30.15 | 30.63 | 35,027,256 | -0.22(-0.72%) |
Jan 07, 2021 | 30.99 | 31.56 | 30.75 | 30.85 | 54,846,024 | +0.68(+2.26%) |
Jan 06, 2021 | 29.44 | 30.45 | 29.34 | 30.17 | 79,612,120 | +1.99(+7.08%) |
Jan 05, 2021 | 27.77 | 28.56 | 27.52 | 28.17 | 40,447,388 | +0.77(+2.79%) |