Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 32.69 | 35.03 | 32.65 | 34.18 | 284,463 | +1.81(+5.59%) |
Mar 30, 2021 | 32.44 | 33.83 | 31.87 | 32.37 | 242,028 | +0.04(+0.12%) |
Mar 29, 2021 | 34.35 | 35.72 | 32.11 | 32.33 | 182,753 | -1.24(-3.69%) |
Mar 26, 2021 | 32.21 | 34.42 | 31.03 | 33.57 | 175,000 | +1.48(+4.61%) |
Mar 25, 2021 | 30.72 | 32.48 | 30.00 | 32.09 | 329,639 | +1.23(+3.99%) |
Mar 24, 2021 | 36.22 | 37.87 | 30.52 | 30.86 | 1,179,579 | -5.23(-14.49%) |
Mar 23, 2021 | 38.98 | 39.61 | 35.53 | 36.09 | 159,258 | -3.61(-9.09%) |
Mar 22, 2021 | 38.04 | 39.99 | 35.74 | 39.70 | 189,959 | +0.15(+0.38%) |
Mar 19, 2021 | 37.25 | 44.07 | 36.50 | 39.55 | 1,885,800 | +2.97(+8.12%) |
Mar 18, 2021 | 34.81 | 37.23 | 33.61 | 36.58 | 218,870 | +1.63(+4.66%) |
Mar 17, 2021 | 34.62 | 35.91 | 32.52 | 34.95 | 103,183 | +0.81(+2.37%) |
Mar 16, 2021 | 35.00 | 37.05 | 33.62 | 34.14 | 142,878 | -0.70(-2.01%) |
Mar 15, 2021 | 38.93 | 39.35 | 34.62 | 34.84 | 108,679 | -4.30(-10.99%) |
Mar 12, 2021 | 40.12 | 40.12 | 37.95 | 39.14 | 62,500 | -0.76(-1.90%) |
Mar 11, 2021 | 40.00 | 40.75 | 36.68 | 39.90 | 229,755 | +0.60(+1.53%) |
Mar 10, 2021 | 38.62 | 40.11 | 36.95 | 39.30 | 110,381 | +1.22(+3.20%) |
Mar 09, 2021 | 34.45 | 38.25 | 33.66 | 38.08 | 138,315 | +4.05(+11.90%) |
Mar 08, 2021 | 34.91 | 36.90 | 33.01 | 34.03 | 182,734 | -0.61(-1.76%) |
Mar 05, 2021 | 37.09 | 37.09 | 31.01 | 34.64 | 204,100 | -2.13(-5.79%) |
Mar 04, 2021 | 43.49 | 43.87 | 36.70 | 36.77 | 205,378 | -6.72(-15.45%) |
Mar 03, 2021 | 44.11 | 47.61 | 41.72 | 43.49 | 187,204 | -0.71(-1.61%) |
Mar 02, 2021 | 42.79 | 44.66 | 42.41 | 44.20 | 215,349 | +1.73(+4.07%) |
Mar 01, 2021 | 41.83 | 42.74 | 41.07 | 42.47 | 327,097 | +0.89(+2.14%) |
Feb 26, 2021 | 41.77 | 42.98 | 39.45 | 41.58 | 321,500 | -0.21(-0.50%) |
Feb 25, 2021 | 40.89 | 42.99 | 38.98 | 41.79 | 218,382 | +1.04(+2.55%) |
Feb 24, 2021 | 40.12 | 41.99 | 39.54 | 40.75 | 204,437 | +0.82(+2.05%) |
Feb 23, 2021 | 41.26 | 41.90 | 38.94 | 39.93 | 250,633 | -1.78(-4.27%) |
Feb 22, 2021 | 39.93 | 43.69 | 39.93 | 41.71 | 416,319 | +1.28(+3.17%) |
Feb 19, 2021 | 38.72 | 41.40 | 38.72 | 40.43 | 105,900 | +1.40(+3.59%) |
Feb 18, 2021 | 40.59 | 40.98 | 38.36 | 39.03 | 88,482 | -1.25(-3.10%) |
Feb 17, 2021 | 37.32 | 40.52 | 37.01 | 40.28 | 87,994 | +2.86(+7.64%) |
Feb 16, 2021 | 35.74 | 37.88 | 35.24 | 37.42 | 107,851 | +1.42(+3.94%) |
Feb 12, 2021 | 36.50 | 37.24 | 34.36 | 36.00 | 70,200 | -0.31(-0.85%) |
Feb 11, 2021 | 39.67 | 39.75 | 36.23 | 36.31 | 47,481 | -3.08(-7.82%) |
Feb 10, 2021 | 40.88 | 42.90 | 38.34 | 39.39 | 50,441 | -1.62(-3.95%) |
Feb 09, 2021 | 41.07 | 42.39 | 39.16 | 41.01 | 148,366 | -0.05(-0.12%) |
Feb 08, 2021 | 38.69 | 42.28 | 38.03 | 41.06 | 131,759 | +2.81(+7.35%) |
Feb 05, 2021 | 38.38 | 39.81 | 37.77 | 38.25 | 96,900 | +0.62(+1.65%) |
Feb 04, 2021 | 33.95 | 38.00 | 33.80 | 37.63 | 94,742 | +3.63(+10.68%) |
Feb 03, 2021 | 33.45 | 34.93 | 33.12 | 34.00 | 90,801 | +0.94(+2.84%) |
Feb 02, 2021 | 32.76 | 33.93 | 32.43 | 33.06 | 45,254 | +0.83(+2.58%) |
Feb 01, 2021 | 32.05 | 32.66 | 31.21 | 32.23 | 219,189 | +0.23(+0.72%) |
Jan 29, 2021 | 32.35 | 34.27 | 31.87 | 32.00 | 1,991,300 | -0.15(-0.47%) |
Jan 28, 2021 | 32.34 | 32.99 | 31.51 | 32.15 | 500,657 | +0.38(+1.20%) |
Jan 27, 2021 | 30.49 | 32.20 | 30.22 | 31.77 | 302,979 | +0.23(+0.73%) |
Jan 26, 2021 | 32.00 | 32.45 | 30.61 | 31.54 | 154,555 | -0.10(-0.32%) |
Jan 25, 2021 | 32.41 | 33.27 | 30.50 | 31.64 | 1,935,936 | -1.11(-3.39%) |
Jan 22, 2021 | 33.49 | 33.49 | 31.80 | 32.75 | 128,200 | -1.17(-3.45%) |
Jan 21, 2021 | 36.10 | 36.10 | 33.74 | 33.92 | 51,662 | -2.31(-6.38%) |
Jan 20, 2021 | 36.89 | 39.39 | 35.51 | 36.23 | 77,429 | -0.17(-0.47%) |
Jan 19, 2021 | 36.10 | 37.61 | 34.89 | 36.40 | 126,986 | +1.27(+3.62%) |
Jan 15, 2021 | 32.89 | 35.94 | 31.10 | 35.13 | 126,000 | +1.91(+5.75%) |
Jan 14, 2021 | 32.10 | 33.99 | 32.10 | 33.22 | 405,547 | +1.14(+3.55%) |
Jan 13, 2021 | 32.45 | 32.60 | 32.00 | 32.08 | 44,344 | -0.46(-1.41%) |
Jan 12, 2021 | 32.51 | 32.98 | 32.28 | 32.54 | 51,611 | +0.00(+0.00%) |
Jan 11, 2021 | 32.75 | 33.40 | 30.53 | 32.54 | 43,301 | -0.46(-1.39%) |
Jan 08, 2021 | 33.15 | 33.33 | 32.59 | 33.00 | 93,300 | -0.11(-0.33%) |
Jan 07, 2021 | 33.16 | 33.84 | 32.50 | 33.11 | 104,395 | +0.02(+0.06%) |
Jan 06, 2021 | 32.88 | 33.50 | 32.63 | 33.09 | 193,477 | +0.19(+0.58%) |
Jan 05, 2021 | 33.18 | 33.40 | 32.47 | 32.90 | 419,805 | -0.29(-0.87%) |