Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 28.37 | 28.87 | 27.75 | 28.62 | 458,893 | +0.29(+1.02%) |
Mar 30, 2021 | 28.47 | 28.96 | 28.08 | 28.33 | 181,693 | -0.44(-1.52%) |
Mar 29, 2021 | 30.07 | 30.45 | 28.44 | 28.77 | 342,061 | -1.71(-5.61%) |
Mar 26, 2021 | 30.35 | 30.74 | 29.61 | 30.48 | 319,605 | +0.84(+2.82%) |
Mar 25, 2021 | 28.72 | 29.92 | 28.04 | 29.64 | 445,116 | +0.44(+1.50%) |
Mar 24, 2021 | 29.64 | 30.89 | 28.94 | 29.20 | 540,847 | +0.35(+1.21%) |
Mar 23, 2021 | 30.94 | 31.58 | 28.60 | 28.86 | 572,447 | -3.16(-9.87%) |
Mar 22, 2021 | 32.78 | 33.00 | 31.63 | 32.02 | 297,969 | -0.61(-1.86%) |
Mar 19, 2021 | 32.58 | 33.66 | 31.97 | 32.62 | 1,737,054 | +0.05(+0.15%) |
Mar 18, 2021 | 33.89 | 34.70 | 32.05 | 32.57 | 446,206 | -1.68(-4.90%) |
Mar 17, 2021 | 33.95 | 34.67 | 33.52 | 34.25 | 299,265 | -0.04(-0.12%) |
Mar 16, 2021 | 35.12 | 35.12 | 34.03 | 34.29 | 419,166 | -1.39(-3.90%) |
Mar 15, 2021 | 36.79 | 37.34 | 35.24 | 35.69 | 610,478 | -1.55(-4.16%) |
Mar 12, 2021 | 38.47 | 39.17 | 36.63 | 37.24 | 391,433 | -1.63(-4.19%) |
Mar 11, 2021 | 41.28 | 41.73 | 38.61 | 38.87 | 709,666 | -2.21(-5.37%) |
Mar 10, 2021 | 38.60 | 41.28 | 38.11 | 41.07 | 632,515 | +2.98(+7.83%) |
Mar 09, 2021 | 37.92 | 39.20 | 36.93 | 38.09 | 615,183 | +0.40(+1.05%) |
Mar 08, 2021 | 35.76 | 38.22 | 34.88 | 37.69 | 600,437 | +2.09(+5.86%) |
Mar 05, 2021 | 36.04 | 36.04 | 33.80 | 35.61 | 877,128 | +0.88(+2.55%) |
Mar 04, 2021 | 34.71 | 35.18 | 33.44 | 34.72 | 667,258 | +0.38(+1.10%) |
Mar 03, 2021 | 34.62 | 35.34 | 34.15 | 34.34 | 437,850 | -0.11(-0.32%) |
Mar 02, 2021 | 36.51 | 36.69 | 33.85 | 34.45 | 739,670 | -2.17(-5.92%) |
Mar 01, 2021 | 36.01 | 37.12 | 35.63 | 36.62 | 751,214 | +1.29(+3.66%) |
Feb 26, 2021 | 35.48 | 36.15 | 33.48 | 35.33 | 574,021 | -0.75(-2.07%) |
Feb 25, 2021 | 36.59 | 37.89 | 35.78 | 36.07 | 459,729 | -0.34(-0.93%) |
Feb 24, 2021 | 34.54 | 37.02 | 34.19 | 36.41 | 442,597 | +2.01(+5.84%) |
Feb 23, 2021 | 34.99 | 35.04 | 30.96 | 34.40 | 558,697 | -0.75(-2.12%) |
Feb 22, 2021 | 35.04 | 36.86 | 34.72 | 35.15 | 583,520 | +0.28(+0.80%) |
Feb 19, 2021 | 34.47 | 35.45 | 34.39 | 34.87 | 451,893 | +0.54(+1.56%) |
Feb 18, 2021 | 35.79 | 36.10 | 33.90 | 34.33 | 341,592 | -1.70(-4.72%) |
Feb 17, 2021 | 35.44 | 36.48 | 34.41 | 36.03 | 366,994 | +0.61(+1.71%) |
Feb 16, 2021 | 35.42 | 36.27 | 35.13 | 35.43 | 371,079 | +0.90(+2.62%) |
Feb 12, 2021 | 34.51 | 35.35 | 34.22 | 34.52 | 319,705 | -0.29(-0.83%) |
Feb 11, 2021 | 35.79 | 36.09 | 33.67 | 34.81 | 314,105 | -1.18(-3.29%) |
Feb 10, 2021 | 35.54 | 36.50 | 35.11 | 35.99 | 469,369 | +0.72(+2.03%) |
Feb 09, 2021 | 35.98 | 36.24 | 34.94 | 35.28 | 339,968 | -0.89(-2.47%) |
Feb 08, 2021 | 36.28 | 36.52 | 35.89 | 36.17 | 236,990 | +0.63(+1.76%) |
Feb 05, 2021 | 36.17 | 36.44 | 35.15 | 35.55 | 220,514 | +0.00(+0.00%) |
Feb 04, 2021 | 35.67 | 35.73 | 33.95 | 35.55 | 303,662 | -0.14(-0.39%) |
Feb 03, 2021 | 35.81 | 36.26 | 34.21 | 35.69 | 382,026 | +0.33(+0.93%) |
Feb 02, 2021 | 34.82 | 35.85 | 34.02 | 35.36 | 382,495 | +1.67(+4.96%) |
Feb 01, 2021 | 33.35 | 34.21 | 32.34 | 33.69 | 391,640 | +0.90(+2.76%) |
Jan 29, 2021 | 32.81 | 34.54 | 32.39 | 32.78 | 480,363 | +0.05(+0.15%) |
Jan 28, 2021 | 33.69 | 34.69 | 31.13 | 32.73 | 811,529 | +0.01(+0.03%) |
Jan 27, 2021 | 34.65 | 36.47 | 32.40 | 32.72 | 990,762 | -2.70(-7.63%) |
Jan 26, 2021 | 35.41 | 36.53 | 34.17 | 35.43 | 616,879 | +0.69(+1.97%) |
Jan 25, 2021 | 34.47 | 35.28 | 33.70 | 34.74 | 327,572 | -0.41(-1.16%) |
Jan 22, 2021 | 32.39 | 35.35 | 32.03 | 35.15 | 399,581 | +1.52(+4.52%) |
Jan 21, 2021 | 34.61 | 34.71 | 32.79 | 33.63 | 444,608 | -0.98(-2.84%) |
Jan 20, 2021 | 34.99 | 36.23 | 33.78 | 34.61 | 430,534 | +0.00(+0.00%) |
Jan 19, 2021 | 34.08 | 35.09 | 33.53 | 34.61 | 390,110 | +1.07(+3.20%) |
Jan 15, 2021 | 34.51 | 34.99 | 32.03 | 33.54 | 571,675 | -1.70(-4.82%) |
Jan 14, 2021 | 34.28 | 35.96 | 34.20 | 35.24 | 426,068 | +1.27(+3.74%) |
Jan 13, 2021 | 33.96 | 34.48 | 32.91 | 33.97 | 588,858 | -0.14(-0.41%) |
Jan 12, 2021 | 31.90 | 34.33 | 31.70 | 34.11 | 505,729 | +2.54(+8.06%) |
Jan 11, 2021 | 29.95 | 31.67 | 29.82 | 31.56 | 352,434 | +0.78(+2.52%) |
Jan 08, 2021 | 32.23 | 32.48 | 30.13 | 30.79 | 350,290 | -1.05(-3.31%) |
Jan 07, 2021 | 31.44 | 32.99 | 31.24 | 31.84 | 393,161 | +0.36(+1.14%) |
Jan 06, 2021 | 30.78 | 32.28 | 30.42 | 31.48 | 532,569 | +1.25(+4.14%) |
Jan 05, 2021 | 27.74 | 30.94 | 27.74 | 30.23 | 521,163 | +2.72(+9.90%) |