Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.33 | 38.70 | 35.33 | 38.38 | 216,630 | +0.90(+2.40%) |
Mar 30, 2021 | 35.87 | 37.72 | 35.80 | 37.48 | 157,382 | +1.61(+4.48%) |
Mar 29, 2021 | 36.50 | 37.25 | 35.61 | 35.87 | 200,454 | -0.77(-2.10%) |
Mar 26, 2021 | 36.67 | 37.07 | 36.10 | 36.64 | 167,980 | +0.50(+1.38%) |
Mar 25, 2021 | 35.32 | 36.69 | 34.60 | 36.14 | 183,549 | +1.03(+2.94%) |
Mar 24, 2021 | 35.77 | 36.83 | 34.95 | 35.11 | 199,827 | -0.17(-0.48%) |
Mar 23, 2021 | 36.50 | 36.81 | 35.18 | 35.28 | 234,288 | -1.65(-4.47%) |
Mar 22, 2021 | 37.43 | 37.45 | 36.39 | 36.93 | 174,876 | -0.38(-1.03%) |
Mar 19, 2021 | 37.31 | 37.74 | 36.64 | 37.32 | 569,876 | -0.35(-0.92%) |
Mar 18, 2021 | 38.32 | 39.24 | 37.37 | 37.66 | 158,098 | -0.68(-1.76%) |
Mar 17, 2021 | 38.49 | 38.75 | 38.01 | 38.34 | 197,776 | -0.25(-0.66%) |
Mar 16, 2021 | 39.46 | 39.81 | 38.50 | 38.59 | 150,829 | -1.36(-3.41%) |
Mar 15, 2021 | 39.73 | 39.96 | 38.92 | 39.96 | 112,639 | +0.00(+0.00%) |
Mar 12, 2021 | 39.37 | 40.09 | 38.85 | 39.96 | 121,218 | +0.78(+1.99%) |
Mar 11, 2021 | 38.86 | 39.56 | 38.16 | 39.18 | 136,820 | -0.01(-0.02%) |
Mar 10, 2021 | 37.98 | 39.34 | 37.87 | 39.19 | 125,304 | +1.54(+4.09%) |
Mar 09, 2021 | 37.95 | 38.21 | 37.15 | 37.65 | 153,617 | +0.01(+0.02%) |
Mar 08, 2021 | 36.32 | 37.89 | 36.06 | 37.64 | 183,330 | +1.60(+4.43%) |
Mar 05, 2021 | 36.22 | 36.23 | 35.10 | 36.04 | 263,101 | +0.74(+2.10%) |
Mar 04, 2021 | 36.09 | 36.26 | 34.80 | 35.30 | 192,153 | -0.61(-1.70%) |
Mar 03, 2021 | 36.26 | 36.59 | 35.72 | 35.91 | 147,148 | -0.02(-0.05%) |
Mar 02, 2021 | 36.84 | 37.12 | 35.76 | 35.93 | 150,870 | -0.96(-2.60%) |
Mar 01, 2021 | 35.76 | 37.08 | 35.76 | 36.89 | 178,413 | +1.77(+5.05%) |
Feb 26, 2021 | 35.31 | 35.66 | 34.44 | 35.11 | 311,354 | -0.23(-0.64%) |
Feb 25, 2021 | 37.37 | 37.45 | 35.34 | 35.34 | 227,880 | -1.77(-4.76%) |
Feb 24, 2021 | 36.14 | 37.55 | 35.42 | 37.10 | 320,234 | +0.90(+2.49%) |
Feb 23, 2021 | 35.61 | 36.36 | 34.45 | 36.20 | 270,111 | +0.40(+1.13%) |
Feb 22, 2021 | 34.88 | 35.97 | 34.80 | 35.80 | 148,510 | +0.75(+2.14%) |
Feb 19, 2021 | 34.69 | 35.30 | 34.55 | 35.05 | 108,755 | +0.56(+1.63%) |
Feb 18, 2021 | 34.82 | 35.05 | 34.44 | 34.48 | 125,253 | -0.67(-1.90%) |
Feb 17, 2021 | 34.91 | 35.37 | 34.64 | 35.15 | 107,764 | -0.15(-0.43%) |
Feb 16, 2021 | 35.67 | 35.86 | 34.91 | 35.30 | 112,751 | +0.08(+0.24%) |
Feb 12, 2021 | 35.07 | 35.38 | 34.46 | 35.21 | 100,447 | -0.15(-0.42%) |
Feb 11, 2021 | 35.54 | 36.32 | 34.40 | 35.36 | 126,090 | +0.07(+0.19%) |
Feb 10, 2021 | 35.65 | 36.05 | 34.84 | 35.30 | 112,021 | -0.19(-0.53%) |
Feb 09, 2021 | 35.17 | 35.70 | 34.69 | 35.49 | 107,902 | -0.01(-0.03%) |
Feb 08, 2021 | 35.14 | 35.50 | 34.97 | 35.50 | 140,104 | +0.82(+2.36%) |
Feb 05, 2021 | 34.65 | 34.84 | 34.24 | 34.68 | 147,635 | +0.36(+1.04%) |
Feb 04, 2021 | 33.74 | 34.54 | 33.74 | 34.32 | 196,681 | +0.62(+1.84%) |
Feb 03, 2021 | 33.81 | 33.92 | 33.13 | 33.70 | 126,792 | -0.03(-0.08%) |
Feb 02, 2021 | 33.66 | 34.06 | 32.92 | 33.73 | 166,112 | +0.41(+1.24%) |
Feb 01, 2021 | 33.20 | 33.48 | 32.47 | 33.32 | 194,937 | +0.37(+1.11%) |
Jan 29, 2021 | 33.33 | 33.50 | 32.70 | 32.95 | 184,171 | -0.40(-1.21%) |
Jan 28, 2021 | 34.39 | 35.00 | 32.89 | 33.36 | 210,480 | -0.51(-1.52%) |
Jan 27, 2021 | 33.40 | 34.63 | 33.32 | 33.87 | 289,338 | -0.60(-1.73%) |
Jan 26, 2021 | 35.59 | 35.68 | 34.35 | 34.47 | 164,615 | -0.65(-1.86%) |
Jan 25, 2021 | 35.39 | 35.92 | 34.70 | 35.12 | 221,158 | -0.24(-0.69%) |
Jan 22, 2021 | 34.34 | 35.43 | 34.11 | 35.36 | 235,339 | +0.70(+2.02%) |
Jan 21, 2021 | 35.95 | 36.22 | 34.37 | 34.66 | 296,343 | -1.29(-3.58%) |
Jan 20, 2021 | 35.62 | 36.05 | 35.15 | 35.95 | 248,395 | +0.66(+1.88%) |
Jan 19, 2021 | 34.82 | 35.75 | 34.66 | 35.29 | 284,501 | +0.94(+2.75%) |
Jan 15, 2021 | 34.71 | 35.12 | 34.14 | 34.35 | 459,431 | -0.64(-1.84%) |
Jan 14, 2021 | 34.89 | 35.44 | 34.49 | 34.99 | 313,498 | +0.44(+1.27%) |
Jan 13, 2021 | 34.08 | 35.32 | 33.71 | 34.55 | 345,180 | +0.96(+2.86%) |
Jan 12, 2021 | 33.15 | 34.28 | 33.05 | 33.59 | 341,640 | +0.63(+1.90%) |
Jan 11, 2021 | 32.08 | 33.36 | 32.08 | 32.96 | 254,990 | +0.54(+1.67%) |
Jan 08, 2021 | 32.42 | 32.57 | 31.68 | 32.42 | 234,696 | +0.09(+0.29%) |
Jan 07, 2021 | 32.15 | 32.37 | 31.53 | 32.33 | 148,598 | +0.56(+1.76%) |
Jan 06, 2021 | 30.18 | 32.03 | 30.06 | 31.77 | 297,666 | +2.11(+7.11%) |
Jan 05, 2021 | 28.66 | 29.85 | 28.66 | 29.66 | 234,148 | +1.04(+3.62%) |