Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 36.24 | 36.72 | 35.78 | 36.48 | 159,437 | +0.30(+0.83%) |
Mar 30, 2021 | 35.64 | 36.23 | 35.49 | 36.18 | 204,334 | +0.55(+1.54%) |
Mar 29, 2021 | 35.00 | 36.22 | 35.00 | 35.63 | 182,701 | +0.30(+0.85%) |
Mar 26, 2021 | 35.19 | 35.51 | 34.91 | 35.33 | 109,600 | +0.46(+1.32%) |
Mar 25, 2021 | 33.20 | 34.94 | 33.00 | 34.87 | 166,173 | +1.20(+3.56%) |
Mar 24, 2021 | 34.13 | 34.47 | 33.61 | 33.67 | 134,091 | -0.52(-1.52%) |
Mar 23, 2021 | 35.14 | 35.18 | 34.10 | 34.19 | 154,175 | -1.06(-3.01%) |
Mar 22, 2021 | 35.40 | 35.81 | 34.90 | 35.25 | 135,509 | -0.33(-0.93%) |
Mar 19, 2021 | 35.45 | 35.97 | 35.04 | 35.58 | 264,300 | +0.05(+0.14%) |
Mar 18, 2021 | 36.54 | 36.63 | 35.41 | 35.53 | 168,088 | -1.25(-3.40%) |
Mar 17, 2021 | 36.98 | 37.05 | 36.17 | 36.78 | 161,968 | +0.02(+0.05%) |
Mar 16, 2021 | 36.91 | 37.13 | 36.04 | 36.76 | 119,315 | -0.04(-0.11%) |
Mar 15, 2021 | 36.45 | 37.57 | 36.45 | 36.80 | 225,107 | +0.44(+1.21%) |
Mar 12, 2021 | 35.66 | 36.43 | 35.66 | 36.36 | 97,500 | +0.84(+2.36%) |
Mar 11, 2021 | 37.00 | 37.38 | 35.43 | 35.52 | 264,615 | -1.52(-4.10%) |
Mar 10, 2021 | 35.47 | 37.47 | 35.23 | 37.04 | 317,860 | +1.91(+5.44%) |
Mar 09, 2021 | 34.61 | 35.45 | 34.32 | 35.13 | 246,045 | +0.48(+1.39%) |
Mar 08, 2021 | 32.85 | 35.19 | 32.70 | 34.65 | 383,860 | +2.04(+6.26%) |
Mar 05, 2021 | 30.82 | 32.63 | 30.81 | 32.61 | 266,100 | +2.23(+7.34%) |
Mar 04, 2021 | 30.48 | 31.23 | 30.32 | 30.38 | 202,647 | +0.03(+0.10%) |
Mar 03, 2021 | 30.06 | 30.61 | 29.89 | 30.35 | 211,152 | +0.47(+1.57%) |
Mar 02, 2021 | 30.00 | 30.48 | 29.85 | 29.88 | 139,902 | +0.11(+0.37%) |
Mar 01, 2021 | 29.45 | 30.00 | 29.42 | 29.77 | 193,717 | +0.34(+1.16%) |
Feb 26, 2021 | 29.65 | 29.68 | 29.20 | 29.43 | 205,100 | -0.32(-1.08%) |
Feb 25, 2021 | 29.30 | 29.96 | 29.08 | 29.75 | 259,824 | +0.39(+1.33%) |
Feb 24, 2021 | 29.22 | 29.46 | 28.75 | 29.36 | 319,662 | +0.10(+0.34%) |
Feb 23, 2021 | 29.15 | 29.39 | 28.53 | 29.26 | 252,176 | +0.05(+0.17%) |
Feb 22, 2021 | 30.02 | 30.69 | 28.61 | 29.21 | 519,065 | -2.47(-7.80%) |
Feb 19, 2021 | 32.80 | 33.39 | 30.65 | 31.68 | 286,600 | -1.10(-3.36%) |
Feb 18, 2021 | 33.15 | 33.40 | 32.61 | 32.78 | 167,765 | -0.55(-1.65%) |
Feb 17, 2021 | 33.41 | 33.52 | 32.96 | 33.33 | 179,809 | +0.07(+0.21%) |
Feb 16, 2021 | 33.06 | 33.50 | 32.73 | 33.26 | 234,393 | +0.35(+1.06%) |
Feb 12, 2021 | 32.78 | 33.09 | 32.58 | 32.91 | 90,700 | +0.11(+0.34%) |
Feb 11, 2021 | 32.83 | 33.22 | 32.13 | 32.80 | 157,629 | -0.15(-0.46%) |
Feb 10, 2021 | 33.79 | 33.79 | 32.88 | 32.95 | 128,029 | -0.57(-1.70%) |
Feb 09, 2021 | 34.10 | 34.12 | 33.05 | 33.52 | 115,886 | -0.53(-1.56%) |
Feb 08, 2021 | 33.83 | 34.55 | 33.22 | 34.05 | 119,883 | +0.51(+1.52%) |
Feb 05, 2021 | 33.00 | 33.82 | 32.64 | 33.54 | 167,700 | +0.94(+2.88%) |
Feb 04, 2021 | 32.36 | 32.89 | 31.93 | 32.60 | 136,279 | +0.44(+1.37%) |
Feb 03, 2021 | 32.19 | 32.36 | 31.60 | 32.16 | 141,226 | +0.16(+0.50%) |
Feb 02, 2021 | 32.15 | 32.18 | 31.69 | 32.00 | 116,635 | +0.14(+0.44%) |
Feb 01, 2021 | 31.47 | 32.11 | 30.88 | 31.86 | 171,663 | +0.68(+2.18%) |
Jan 29, 2021 | 31.66 | 32.19 | 31.01 | 31.18 | 153,400 | -0.68(-2.13%) |
Jan 28, 2021 | 33.50 | 33.52 | 31.76 | 31.86 | 150,144 | -1.42(-4.27%) |
Jan 27, 2021 | 33.95 | 34.21 | 33.10 | 33.28 | 147,002 | -0.96(-2.80%) |
Jan 26, 2021 | 34.01 | 34.41 | 33.46 | 34.24 | 134,202 | +0.47(+1.39%) |
Jan 25, 2021 | 33.97 | 34.23 | 33.00 | 33.77 | 157,887 | -0.06(-0.18%) |
Jan 22, 2021 | 33.16 | 33.97 | 33.08 | 33.83 | 103,800 | +0.43(+1.29%) |
Jan 21, 2021 | 34.06 | 34.18 | 33.20 | 33.40 | 114,722 | -0.58(-1.71%) |
Jan 20, 2021 | 34.54 | 34.84 | 33.53 | 33.98 | 198,304 | -0.12(-0.35%) |
Jan 19, 2021 | 33.56 | 34.58 | 33.40 | 34.10 | 296,407 | +1.63(+5.02%) |
Jan 15, 2021 | 31.84 | 32.52 | 31.51 | 32.47 | 78,900 | +0.62(+1.95%) |
Jan 14, 2021 | 30.74 | 32.40 | 30.59 | 31.85 | 125,216 | +1.27(+4.15%) |
Jan 13, 2021 | 30.75 | 30.88 | 30.48 | 30.58 | 80,574 | -0.26(-0.84%) |
Jan 12, 2021 | 30.95 | 31.59 | 30.67 | 30.84 | 102,117 | -0.11(-0.36%) |
Jan 11, 2021 | 30.86 | 31.23 | 30.56 | 30.95 | 92,503 | -0.46(-1.46%) |
Jan 08, 2021 | 31.57 | 31.60 | 30.68 | 31.41 | 154,100 | -0.09(-0.29%) |
Jan 07, 2021 | 31.88 | 32.09 | 31.48 | 31.50 | 149,603 | -0.18(-0.57%) |
Jan 06, 2021 | 31.13 | 31.73 | 30.92 | 31.68 | 106,979 | +0.91(+2.96%) |
Jan 05, 2021 | 30.90 | 31.18 | 30.64 | 30.77 | 109,694 | -0.14(-0.45%) |