Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.19 | 38.55 | 35.19 | 38.23 | 217,447 | +0.90(+2.40%) |
Mar 30, 2021 | 35.74 | 37.58 | 35.66 | 37.34 | 157,976 | +1.60(+4.48%) |
Mar 29, 2021 | 36.36 | 37.11 | 35.47 | 35.74 | 201,210 | -0.77(-2.10%) |
Mar 26, 2021 | 36.53 | 36.93 | 35.96 | 36.50 | 168,613 | +0.50(+1.38%) |
Mar 25, 2021 | 35.19 | 36.55 | 34.47 | 36.01 | 184,241 | +1.03(+2.94%) |
Mar 24, 2021 | 35.63 | 36.69 | 34.82 | 34.98 | 200,581 | -0.17(-0.48%) |
Mar 23, 2021 | 36.36 | 36.67 | 35.04 | 35.15 | 235,171 | -1.65(-4.47%) |
Mar 22, 2021 | 37.29 | 37.31 | 36.25 | 36.79 | 175,535 | -0.38(-1.03%) |
Mar 19, 2021 | 37.17 | 37.60 | 36.50 | 37.18 | 572,025 | -0.35(-0.92%) |
Mar 18, 2021 | 38.18 | 39.09 | 37.23 | 37.52 | 158,694 | -0.67(-1.76%) |
Mar 17, 2021 | 38.35 | 38.61 | 37.87 | 38.20 | 198,522 | -0.25(-0.66%) |
Mar 16, 2021 | 39.31 | 39.66 | 38.36 | 38.45 | 151,398 | -1.36(-3.41%) |
Mar 15, 2021 | 39.58 | 39.81 | 38.78 | 39.81 | 113,064 | +0.00(+0.00%) |
Mar 12, 2021 | 39.23 | 39.94 | 38.70 | 39.81 | 121,675 | +0.78(+1.99%) |
Mar 11, 2021 | 38.71 | 39.41 | 38.01 | 39.03 | 137,336 | -0.01(-0.02%) |
Mar 10, 2021 | 37.84 | 39.20 | 37.73 | 39.04 | 125,777 | +1.53(+4.09%) |
Mar 09, 2021 | 37.80 | 38.07 | 37.01 | 37.50 | 154,196 | +0.01(+0.02%) |
Mar 08, 2021 | 36.19 | 37.75 | 35.92 | 37.50 | 184,022 | +1.59(+4.43%) |
Mar 05, 2021 | 36.08 | 36.09 | 34.97 | 35.91 | 264,094 | +0.74(+2.10%) |
Mar 04, 2021 | 35.95 | 36.12 | 34.67 | 35.17 | 192,878 | -0.61(-1.70%) |
Mar 03, 2021 | 36.12 | 36.45 | 35.59 | 35.77 | 147,703 | -0.02(-0.05%) |
Mar 02, 2021 | 36.70 | 36.98 | 35.62 | 35.79 | 151,439 | -0.95(-2.60%) |
Mar 01, 2021 | 35.62 | 36.94 | 35.62 | 36.75 | 179,086 | +1.77(+5.05%) |
Feb 26, 2021 | 35.18 | 35.53 | 34.32 | 34.98 | 312,529 | -0.22(-0.64%) |
Feb 25, 2021 | 37.23 | 37.31 | 35.20 | 35.20 | 228,739 | -1.76(-4.76%) |
Feb 24, 2021 | 36.01 | 37.41 | 35.28 | 36.96 | 321,441 | +0.90(+2.49%) |
Feb 23, 2021 | 35.47 | 36.22 | 34.32 | 36.06 | 271,130 | +0.40(+1.13%) |
Feb 22, 2021 | 34.75 | 35.83 | 34.67 | 35.66 | 149,070 | +0.75(+2.14%) |
Feb 19, 2021 | 34.56 | 35.17 | 34.42 | 34.91 | 109,165 | +0.56(+1.63%) |
Feb 18, 2021 | 34.69 | 34.92 | 34.32 | 34.35 | 125,725 | -0.66(-1.90%) |
Feb 17, 2021 | 34.78 | 35.24 | 34.51 | 35.02 | 108,170 | -0.15(-0.43%) |
Feb 16, 2021 | 35.54 | 35.73 | 34.78 | 35.17 | 113,176 | +0.08(+0.24%) |
Feb 12, 2021 | 34.94 | 35.24 | 34.33 | 35.08 | 100,826 | -0.15(-0.42%) |
Feb 11, 2021 | 35.41 | 36.19 | 34.27 | 35.23 | 126,566 | +0.07(+0.19%) |
Feb 10, 2021 | 35.51 | 35.91 | 34.71 | 35.17 | 112,444 | -0.19(-0.53%) |
Feb 09, 2021 | 35.04 | 35.57 | 34.56 | 35.35 | 108,309 | -0.01(-0.03%) |
Feb 08, 2021 | 35.01 | 35.36 | 34.84 | 35.36 | 140,632 | +0.81(+2.36%) |
Feb 05, 2021 | 34.52 | 34.71 | 34.11 | 34.55 | 148,192 | +0.36(+1.04%) |
Feb 04, 2021 | 33.61 | 34.41 | 33.61 | 34.19 | 197,423 | +0.62(+1.84%) |
Feb 03, 2021 | 33.68 | 33.79 | 33.00 | 33.58 | 127,270 | -0.03(-0.08%) |
Feb 02, 2021 | 33.53 | 33.93 | 32.80 | 33.60 | 166,738 | +0.41(+1.24%) |
Feb 01, 2021 | 33.07 | 33.35 | 32.35 | 33.19 | 195,672 | +0.36(+1.11%) |
Jan 29, 2021 | 33.20 | 33.37 | 32.58 | 32.83 | 184,865 | -0.40(-1.21%) |
Jan 28, 2021 | 34.26 | 34.87 | 32.77 | 33.23 | 211,274 | -0.51(-1.52%) |
Jan 27, 2021 | 33.28 | 34.50 | 33.19 | 33.74 | 290,430 | -0.60(-1.73%) |
Jan 26, 2021 | 35.45 | 35.55 | 34.23 | 34.34 | 165,236 | -0.65(-1.86%) |
Jan 25, 2021 | 35.26 | 35.79 | 34.57 | 34.99 | 221,992 | -0.24(-0.69%) |
Jan 22, 2021 | 34.21 | 35.29 | 33.98 | 35.23 | 236,226 | +0.70(+2.02%) |
Jan 21, 2021 | 35.82 | 36.09 | 34.24 | 34.53 | 297,461 | -1.28(-3.58%) |
Jan 20, 2021 | 35.49 | 35.92 | 35.02 | 35.82 | 249,331 | +0.66(+1.88%) |
Jan 19, 2021 | 34.69 | 35.62 | 34.53 | 35.16 | 285,574 | +0.94(+2.75%) |
Jan 15, 2021 | 34.58 | 34.99 | 34.01 | 34.22 | 461,164 | -0.64(-1.84%) |
Jan 14, 2021 | 34.76 | 35.30 | 34.36 | 34.86 | 314,680 | +0.44(+1.27%) |
Jan 13, 2021 | 33.96 | 35.18 | 33.58 | 34.42 | 346,482 | +0.96(+2.86%) |
Jan 12, 2021 | 33.03 | 34.15 | 32.92 | 33.46 | 342,929 | +0.62(+1.90%) |
Jan 11, 2021 | 31.96 | 33.24 | 31.96 | 32.84 | 255,951 | +0.54(+1.67%) |
Jan 08, 2021 | 32.30 | 32.45 | 31.56 | 32.30 | 235,581 | +0.09(+0.29%) |
Jan 07, 2021 | 32.03 | 32.24 | 31.41 | 32.21 | 149,158 | +0.56(+1.76%) |
Jan 06, 2021 | 30.07 | 31.91 | 29.95 | 31.65 | 298,788 | +2.10(+7.11%) |
Jan 05, 2021 | 28.55 | 29.73 | 28.55 | 29.55 | 235,031 | +1.03(+3.62%) |