Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 36.07 | 36.61 | 35.83 | 36.01 | 439,066 | -0.04(-0.12%) |
Mar 30, 2021 | 34.86 | 36.13 | 34.82 | 36.06 | 424,590 | +1.10(+3.14%) |
Mar 29, 2021 | 34.81 | 35.58 | 34.47 | 34.96 | 321,837 | -0.17(-0.49%) |
Mar 26, 2021 | 34.11 | 35.13 | 33.46 | 35.13 | 243,390 | +1.51(+4.49%) |
Mar 25, 2021 | 32.25 | 33.91 | 32.07 | 33.62 | 219,156 | +0.97(+2.97%) |
Mar 24, 2021 | 33.76 | 34.65 | 32.63 | 32.65 | 295,562 | -0.93(-2.76%) |
Mar 23, 2021 | 34.44 | 35.02 | 33.42 | 33.58 | 306,226 | -1.37(-3.93%) |
Mar 22, 2021 | 35.56 | 35.64 | 34.40 | 34.95 | 278,427 | -0.88(-2.44%) |
Mar 19, 2021 | 36.11 | 36.26 | 35.12 | 35.83 | 712,811 | -0.14(-0.38%) |
Mar 18, 2021 | 35.30 | 36.85 | 35.19 | 35.96 | 285,312 | +0.55(+1.55%) |
Mar 17, 2021 | 34.19 | 35.41 | 34.19 | 35.41 | 229,649 | +1.15(+3.36%) |
Mar 16, 2021 | 35.09 | 35.29 | 34.08 | 34.26 | 217,576 | -0.91(-2.59%) |
Mar 15, 2021 | 35.57 | 35.95 | 34.49 | 35.17 | 254,800 | -0.51(-1.44%) |
Mar 12, 2021 | 35.32 | 36.37 | 35.10 | 35.69 | 273,333 | +0.50(+1.41%) |
Mar 11, 2021 | 35.23 | 35.31 | 34.69 | 35.19 | 261,137 | +0.04(+0.12%) |
Mar 10, 2021 | 34.02 | 35.34 | 33.70 | 35.15 | 305,351 | +1.15(+3.38%) |
Mar 09, 2021 | 35.29 | 35.47 | 33.91 | 34.00 | 273,628 | -1.13(-3.22%) |
Mar 08, 2021 | 34.69 | 35.56 | 34.23 | 35.13 | 603,506 | +0.88(+2.56%) |
Mar 05, 2021 | 33.60 | 34.40 | 32.49 | 34.25 | 467,324 | +1.27(+3.85%) |
Mar 04, 2021 | 34.62 | 35.29 | 32.68 | 32.98 | 519,157 | -1.57(-4.55%) |
Mar 03, 2021 | 34.62 | 35.04 | 34.26 | 34.55 | 385,475 | -0.03(-0.07%) |
Mar 02, 2021 | 35.46 | 35.46 | 34.38 | 34.58 | 267,652 | -0.84(-2.37%) |
Mar 01, 2021 | 34.71 | 35.57 | 34.39 | 35.42 | 281,937 | +1.49(+4.40%) |
Feb 26, 2021 | 34.67 | 35.25 | 33.89 | 33.93 | 344,638 | -0.90(-2.59%) |
Feb 25, 2021 | 35.65 | 36.14 | 34.80 | 34.83 | 276,702 | -0.80(-2.24%) |
Feb 24, 2021 | 36.42 | 36.89 | 35.63 | 35.63 | 307,763 | -0.42(-1.17%) |
Feb 23, 2021 | 35.55 | 36.54 | 35.04 | 36.05 | 367,157 | +0.48(+1.35%) |
Feb 22, 2021 | 33.78 | 35.70 | 33.53 | 35.57 | 385,213 | +1.72(+5.07%) |
Feb 19, 2021 | 33.73 | 34.10 | 33.34 | 33.85 | 205,641 | +0.29(+0.87%) |
Feb 18, 2021 | 33.23 | 33.87 | 32.87 | 33.56 | 267,080 | +0.24(+0.72%) |
Feb 17, 2021 | 33.16 | 33.70 | 33.04 | 33.32 | 190,955 | -0.09(-0.26%) |
Feb 16, 2021 | 32.61 | 33.49 | 32.38 | 33.40 | 343,574 | +0.93(+2.85%) |
Feb 12, 2021 | 32.35 | 32.80 | 32.01 | 32.48 | 163,697 | -0.09(-0.26%) |
Feb 11, 2021 | 33.23 | 34.17 | 32.24 | 32.56 | 400,501 | -0.77(-2.32%) |
Feb 10, 2021 | 32.11 | 33.47 | 31.41 | 33.34 | 460,941 | +1.35(+4.21%) |
Feb 09, 2021 | 32.25 | 32.33 | 31.47 | 31.99 | 408,934 | -0.30(-0.92%) |
Feb 08, 2021 | 31.81 | 32.67 | 31.81 | 32.29 | 362,809 | +0.55(+1.72%) |
Feb 05, 2021 | 31.96 | 32.57 | 29.84 | 31.75 | 1,111,727 | +0.03(+0.11%) |
Feb 04, 2021 | 30.70 | 31.99 | 30.60 | 31.71 | 569,744 | +1.02(+3.33%) |
Feb 03, 2021 | 30.48 | 31.00 | 30.30 | 30.69 | 334,779 | +0.45(+1.49%) |
Feb 02, 2021 | 30.38 | 30.66 | 29.33 | 30.24 | 336,801 | +0.21(+0.71%) |
Feb 01, 2021 | 29.17 | 30.03 | 28.41 | 30.03 | 367,325 | +1.17(+4.04%) |
Jan 29, 2021 | 30.05 | 30.61 | 28.77 | 28.86 | 416,648 | -0.97(-3.25%) |
Jan 28, 2021 | 32.33 | 32.78 | 29.74 | 29.83 | 557,538 | -2.09(-6.56%) |
Jan 27, 2021 | 29.26 | 32.12 | 28.89 | 31.92 | 761,578 | +2.12(+7.11%) |
Jan 26, 2021 | 29.29 | 29.99 | 28.71 | 29.80 | 630,577 | +0.99(+3.43%) |
Jan 25, 2021 | 28.62 | 28.86 | 27.76 | 28.82 | 553,478 | -0.13(-0.44%) |
Jan 22, 2021 | 27.96 | 29.00 | 27.94 | 28.94 | 288,295 | +0.66(+2.32%) |
Jan 21, 2021 | 28.63 | 28.64 | 27.86 | 28.29 | 404,693 | -0.14(-0.51%) |
Jan 20, 2021 | 28.41 | 28.62 | 28.11 | 28.43 | 200,485 | +0.21(+0.75%) |
Jan 19, 2021 | 29.87 | 30.02 | 28.05 | 28.22 | 464,725 | -1.38(-4.66%) |
Jan 15, 2021 | 28.89 | 29.80 | 28.36 | 29.60 | 457,397 | +0.24(+0.81%) |
Jan 14, 2021 | 27.96 | 30.09 | 27.67 | 29.36 | 629,383 | +1.69(+6.12%) |
Jan 13, 2021 | 27.87 | 28.01 | 27.11 | 27.67 | 272,103 | -0.15(-0.55%) |
Jan 12, 2021 | 27.22 | 27.95 | 27.14 | 27.82 | 391,917 | +0.64(+2.35%) |
Jan 11, 2021 | 26.20 | 27.24 | 26.20 | 27.18 | 320,949 | +0.58(+2.18%) |
Jan 08, 2021 | 27.90 | 27.90 | 26.48 | 26.60 | 678,873 | -1.17(-4.20%) |
Jan 07, 2021 | 28.26 | 28.52 | 26.69 | 27.77 | 598,135 | -0.36(-1.27%) |
Jan 06, 2021 | 27.36 | 29.42 | 27.22 | 28.13 | 847,855 | +1.30(+4.86%) |
Jan 05, 2021 | 25.10 | 27.60 | 25.10 | 26.82 | 806,091 | +2.00(+8.06%) |