Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 34.53 | 35.01 | 34.02 | 34.89 | 990,603 | +0.48(+1.41%) |
Mar 30, 2021 | 33.28 | 34.49 | 32.85 | 34.40 | 863,564 | +1.13(+3.38%) |
Mar 29, 2021 | 33.63 | 34.07 | 33.21 | 33.28 | 838,799 | -0.63(-1.85%) |
Mar 26, 2021 | 33.59 | 33.93 | 32.91 | 33.90 | 823,121 | +0.56(+1.68%) |
Mar 25, 2021 | 32.83 | 33.47 | 32.34 | 33.34 | 995,043 | +0.34(+1.04%) |
Mar 24, 2021 | 34.00 | 34.16 | 33.00 | 33.00 | 894,546 | -0.75(-2.23%) |
Mar 23, 2021 | 33.81 | 34.14 | 33.48 | 33.75 | 979,038 | -0.04(-0.13%) |
Mar 22, 2021 | 32.80 | 33.91 | 32.53 | 33.80 | 960,479 | +0.80(+2.42%) |
Mar 19, 2021 | 33.48 | 33.90 | 32.86 | 33.00 | 3,636,840 | -0.11(-0.34%) |
Mar 18, 2021 | 34.02 | 34.41 | 32.90 | 33.11 | 1,957,589 | -1.16(-3.39%) |
Mar 17, 2021 | 34.17 | 34.58 | 33.05 | 34.28 | 1,010,894 | -0.42(-1.20%) |
Mar 16, 2021 | 34.63 | 34.98 | 34.09 | 34.69 | 1,047,005 | +0.20(+0.58%) |
Mar 15, 2021 | 33.81 | 34.66 | 33.66 | 34.49 | 1,422,268 | +0.64(+1.89%) |
Mar 12, 2021 | 33.81 | 33.93 | 33.05 | 33.85 | 938,219 | -0.02(-0.07%) |
Mar 11, 2021 | 33.19 | 34.29 | 32.52 | 33.87 | 1,688,200 | +1.37(+4.22%) |
Mar 10, 2021 | 33.69 | 33.76 | 32.23 | 32.50 | 1,421,490 | -0.37(-1.11%) |
Mar 09, 2021 | 31.68 | 33.57 | 31.48 | 32.87 | 2,239,720 | +2.12(+6.88%) |
Mar 08, 2021 | 30.86 | 31.45 | 30.06 | 30.75 | 1,733,283 | -0.18(-0.58%) |
Mar 05, 2021 | 32.40 | 32.55 | 29.80 | 30.93 | 2,324,487 | -1.42(-4.38%) |
Mar 04, 2021 | 33.96 | 34.76 | 31.69 | 32.35 | 2,275,699 | -1.52(-4.49%) |
Mar 03, 2021 | 34.34 | 34.87 | 33.70 | 33.87 | 1,814,654 | -0.40(-1.15%) |
Mar 02, 2021 | 34.22 | 35.01 | 33.85 | 34.26 | 1,403,744 | -0.16(-0.45%) |
Mar 01, 2021 | 35.19 | 35.26 | 34.26 | 34.42 | 1,326,834 | -0.01(-0.02%) |
Feb 26, 2021 | 34.03 | 34.86 | 33.22 | 34.43 | 1,662,475 | +0.49(+1.45%) |
Feb 25, 2021 | 34.54 | 34.87 | 33.71 | 33.93 | 1,595,634 | -0.39(-1.13%) |
Feb 24, 2021 | 34.70 | 34.78 | 33.68 | 34.32 | 1,629,730 | -0.39(-1.12%) |
Feb 23, 2021 | 33.38 | 34.97 | 32.68 | 34.71 | 2,189,020 | +0.76(+2.25%) |
Feb 22, 2021 | 35.51 | 35.61 | 33.85 | 33.95 | 2,722,241 | -2.18(-6.04%) |
Feb 19, 2021 | 35.67 | 36.19 | 35.04 | 36.13 | 1,453,579 | +0.71(+1.99%) |
Feb 18, 2021 | 35.26 | 35.55 | 34.35 | 35.42 | 2,117,369 | -0.06(-0.17%) |
Feb 17, 2021 | 35.75 | 36.34 | 35.12 | 35.48 | 5,409,569 | -0.17(-0.47%) |
Feb 16, 2021 | 37.66 | 37.66 | 35.53 | 35.65 | 3,774,289 | -1.46(-3.94%) |
Feb 12, 2021 | 36.98 | 37.34 | 35.89 | 37.11 | 2,906,478 | +0.21(+0.56%) |
Feb 11, 2021 | 37.46 | 37.71 | 36.69 | 36.91 | 8,221,233 | -1.31(-3.44%) |
Feb 10, 2021 | 39.36 | 39.76 | 37.47 | 38.22 | 1,896,052 | -1.23(-3.11%) |
Feb 09, 2021 | 41.13 | 41.22 | 38.89 | 39.45 | 2,211,170 | -2.37(-5.67%) |
Feb 08, 2021 | 41.29 | 42.58 | 40.92 | 41.82 | 975,152 | +0.32(+0.78%) |
Feb 05, 2021 | 39.75 | 41.88 | 39.31 | 41.50 | 924,213 | +1.70(+4.26%) |
Feb 04, 2021 | 40.73 | 40.76 | 39.06 | 39.80 | 1,344,834 | -0.57(-1.40%) |
Feb 03, 2021 | 40.84 | 40.95 | 39.93 | 40.37 | 912,196 | -0.73(-1.79%) |
Feb 02, 2021 | 41.67 | 42.33 | 40.94 | 41.10 | 575,720 | -0.14(-0.34%) |
Feb 01, 2021 | 41.31 | 41.60 | 40.20 | 41.24 | 638,487 | +0.15(+0.36%) |
Jan 29, 2021 | 40.76 | 41.52 | 40.32 | 41.09 | 779,345 | -0.13(-0.32%) |
Jan 28, 2021 | 40.13 | 41.67 | 39.35 | 41.23 | 802,520 | +1.14(+2.84%) |
Jan 27, 2021 | 40.40 | 40.50 | 38.64 | 40.09 | 1,130,839 | -1.12(-2.71%) |
Jan 26, 2021 | 42.61 | 42.86 | 41.14 | 41.20 | 609,577 | -1.51(-3.54%) |
Jan 25, 2021 | 43.33 | 44.02 | 42.04 | 42.72 | 588,780 | -0.37(-0.87%) |
Jan 22, 2021 | 43.34 | 43.70 | 42.50 | 43.09 | 690,164 | -0.66(-1.51%) |
Jan 21, 2021 | 43.91 | 44.47 | 43.30 | 43.75 | 737,925 | +0.46(+1.05%) |
Jan 20, 2021 | 44.05 | 44.56 | 43.25 | 43.30 | 796,917 | -0.52(-1.19%) |
Jan 19, 2021 | 43.41 | 44.56 | 42.86 | 43.82 | 668,265 | +1.20(+2.83%) |
Jan 15, 2021 | 42.45 | 42.83 | 40.62 | 42.61 | 801,674 | +0.04(+0.10%) |
Jan 14, 2021 | 44.13 | 44.14 | 41.64 | 42.57 | 904,718 | -1.18(-2.70%) |
Jan 13, 2021 | 43.57 | 44.23 | 43.29 | 43.75 | 506,603 | +0.08(+0.18%) |
Jan 12, 2021 | 43.77 | 44.04 | 43.02 | 43.67 | 743,117 | +0.10(+0.24%) |
Jan 11, 2021 | 45.30 | 45.41 | 43.18 | 43.57 | 850,920 | -2.26(-4.94%) |
Jan 08, 2021 | 45.10 | 46.39 | 45.10 | 45.83 | 644,961 | +0.79(+1.76%) |
Jan 07, 2021 | 45.70 | 46.35 | 44.49 | 45.04 | 860,896 | +0.62(+1.39%) |
Jan 06, 2021 | 44.10 | 46.50 | 43.99 | 44.42 | 1,428,775 | +0.32(+0.73%) |
Jan 05, 2021 | 42.60 | 44.93 | 42.60 | 44.10 | 918,849 | +1.53(+3.61%) |