Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 37.04 | 37.64 | 36.55 | 36.71 | 457,114 | -0.80(-2.13%) |
Mar 30, 2021 | 37.47 | 38.15 | 37.29 | 37.51 | 462,785 | +0.59(+1.59%) |
Mar 29, 2021 | 37.47 | 38.36 | 36.85 | 36.92 | 468,432 | -1.51(-3.92%) |
Mar 26, 2021 | 37.72 | 38.55 | 37.41 | 38.43 | 439,629 | +1.12(+2.99%) |
Mar 25, 2021 | 36.81 | 37.58 | 36.37 | 37.31 | 630,527 | +0.34(+0.92%) |
Mar 24, 2021 | 37.93 | 39.40 | 36.94 | 36.97 | 505,720 | -0.98(-2.58%) |
Mar 23, 2021 | 38.02 | 38.95 | 32.94 | 37.95 | 291,585 | -0.93(-2.39%) |
Mar 22, 2021 | 40.12 | 40.41 | 38.81 | 38.88 | 367,600 | -1.60(-3.96%) |
Mar 19, 2021 | 39.42 | 40.69 | 39.36 | 40.48 | 1,466,330 | -0.35(-0.86%) |
Mar 18, 2021 | 41.66 | 42.73 | 40.65 | 40.83 | 427,003 | -0.14(-0.33%) |
Mar 17, 2021 | 41.61 | 41.93 | 40.60 | 40.97 | 292,167 | -0.17(-0.41%) |
Mar 16, 2021 | 41.14 | 41.38 | 40.51 | 41.14 | 266,135 | -0.32(-0.78%) |
Mar 15, 2021 | 42.51 | 42.77 | 40.95 | 41.46 | 349,934 | -1.52(-3.53%) |
Mar 12, 2021 | 42.43 | 43.17 | 42.29 | 42.98 | 447,142 | +0.91(+2.17%) |
Mar 11, 2021 | 41.35 | 42.13 | 41.31 | 42.06 | 320,154 | +0.48(+1.15%) |
Mar 10, 2021 | 40.05 | 41.72 | 40.05 | 41.59 | 549,365 | +1.45(+3.61%) |
Mar 09, 2021 | 41.39 | 41.53 | 39.93 | 40.14 | 590,388 | -1.64(-3.92%) |
Mar 08, 2021 | 41.08 | 42.46 | 40.37 | 41.77 | 416,833 | +1.49(+3.70%) |
Mar 05, 2021 | 39.60 | 40.54 | 38.96 | 40.28 | 352,055 | +1.45(+3.73%) |
Mar 04, 2021 | 39.07 | 39.85 | 38.11 | 38.84 | 430,794 | -0.05(-0.13%) |
Mar 03, 2021 | 38.47 | 39.87 | 37.87 | 38.89 | 708,804 | +0.67(+1.76%) |
Mar 02, 2021 | 38.64 | 38.84 | 38.05 | 38.21 | 492,371 | -0.26(-0.66%) |
Mar 01, 2021 | 38.78 | 38.90 | 37.90 | 38.47 | 638,543 | +0.74(+1.96%) |
Feb 26, 2021 | 38.92 | 39.18 | 37.73 | 37.73 | 552,559 | -1.52(-3.86%) |
Feb 25, 2021 | 41.16 | 42.35 | 39.17 | 39.24 | 576,498 | -1.77(-4.32%) |
Feb 24, 2021 | 39.99 | 41.31 | 39.85 | 41.02 | 383,740 | +1.39(+3.50%) |
Feb 23, 2021 | 39.54 | 40.34 | 38.93 | 39.63 | 447,690 | +0.50(+1.28%) |
Feb 22, 2021 | 37.99 | 39.33 | 37.50 | 39.13 | 270,274 | +1.29(+3.40%) |
Feb 19, 2021 | 37.28 | 37.93 | 37.28 | 37.84 | 272,699 | +0.90(+2.44%) |
Feb 18, 2021 | 37.13 | 37.23 | 36.68 | 36.94 | 352,651 | -0.20(-0.55%) |
Feb 17, 2021 | 37.06 | 37.32 | 36.85 | 37.14 | 277,284 | +0.06(+0.16%) |
Feb 16, 2021 | 36.77 | 37.47 | 36.70 | 37.08 | 270,883 | +0.37(+1.02%) |
Feb 12, 2021 | 36.12 | 36.89 | 35.91 | 36.71 | 376,707 | +0.36(+0.98%) |
Feb 11, 2021 | 35.92 | 36.81 | 35.53 | 36.35 | 360,965 | +0.09(+0.23%) |
Feb 10, 2021 | 36.71 | 37.08 | 36.20 | 36.26 | 319,132 | -0.21(-0.58%) |
Feb 09, 2021 | 35.99 | 36.87 | 35.84 | 36.48 | 401,359 | +0.04(+0.12%) |
Feb 08, 2021 | 35.36 | 36.55 | 35.07 | 36.43 | 364,454 | +1.26(+3.59%) |
Feb 05, 2021 | 35.40 | 35.54 | 34.49 | 35.17 | 219,304 | +0.23(+0.65%) |
Feb 04, 2021 | 33.85 | 35.27 | 33.78 | 34.94 | 300,881 | +1.19(+3.54%) |
Feb 03, 2021 | 33.89 | 34.00 | 33.36 | 33.75 | 315,276 | -0.38(-1.12%) |
Feb 02, 2021 | 34.22 | 34.27 | 33.28 | 34.13 | 216,715 | +0.52(+1.54%) |
Feb 01, 2021 | 32.69 | 33.84 | 32.35 | 33.62 | 491,658 | +1.02(+3.12%) |
Jan 29, 2021 | 33.30 | 34.21 | 32.30 | 32.60 | 550,505 | -1.92(-5.57%) |
Jan 28, 2021 | 35.55 | 35.55 | 33.85 | 34.52 | 723,820 | +0.36(+1.04%) |
Jan 27, 2021 | 34.47 | 34.96 | 33.39 | 34.17 | 500,939 | -0.98(-2.79%) |
Jan 26, 2021 | 35.88 | 35.88 | 34.97 | 35.15 | 289,027 | -0.30(-0.86%) |
Jan 25, 2021 | 34.86 | 35.53 | 34.58 | 35.45 | 339,141 | -0.09(-0.26%) |
Jan 22, 2021 | 34.19 | 35.67 | 34.19 | 35.55 | 487,407 | +0.76(+2.19%) |
Jan 21, 2021 | 35.49 | 35.72 | 34.45 | 34.78 | 277,315 | -0.62(-1.75%) |
Jan 20, 2021 | 35.52 | 35.82 | 34.80 | 35.40 | 407,669 | -0.14(-0.38%) |
Jan 19, 2021 | 35.49 | 35.94 | 34.87 | 35.54 | 414,215 | +0.09(+0.26%) |
Jan 15, 2021 | 35.31 | 35.93 | 35.08 | 35.44 | 497,924 | -0.52(-1.44%) |
Jan 14, 2021 | 35.19 | 36.37 | 35.19 | 35.96 | 446,648 | +0.94(+2.68%) |
Jan 13, 2021 | 35.33 | 35.46 | 34.70 | 35.02 | 370,600 | -0.45(-1.26%) |
Jan 12, 2021 | 34.78 | 35.86 | 34.50 | 35.47 | 296,268 | +0.82(+2.37%) |
Jan 11, 2021 | 33.63 | 34.83 | 32.01 | 34.65 | 367,897 | +0.75(+2.22%) |
Jan 08, 2021 | 34.23 | 34.23 | 32.95 | 33.89 | 684,498 | -0.09(-0.27%) |
Jan 07, 2021 | 34.32 | 34.32 | 33.73 | 33.99 | 739,391 | +0.40(+1.18%) |
Jan 06, 2021 | 31.35 | 34.30 | 31.35 | 33.59 | 1,238,024 | +2.91(+9.49%) |
Jan 05, 2021 | 29.74 | 30.97 | 29.74 | 30.68 | 480,371 | +0.92(+3.10%) |