Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 34.57 | 35.05 | 34.05 | 34.93 | 989,459 | +0.49(+1.41%) |
Mar 30, 2021 | 33.32 | 34.53 | 32.89 | 34.44 | 862,566 | +1.13(+3.38%) |
Mar 29, 2021 | 33.67 | 34.11 | 33.25 | 33.32 | 837,830 | -0.63(-1.85%) |
Mar 26, 2021 | 33.63 | 33.96 | 32.95 | 33.94 | 822,171 | +0.56(+1.68%) |
Mar 25, 2021 | 32.87 | 33.51 | 32.38 | 33.38 | 993,894 | +0.34(+1.04%) |
Mar 24, 2021 | 34.04 | 34.20 | 33.04 | 33.04 | 893,513 | -0.75(-2.23%) |
Mar 23, 2021 | 33.85 | 34.18 | 33.52 | 33.79 | 977,908 | -0.04(-0.13%) |
Mar 22, 2021 | 32.84 | 33.95 | 32.57 | 33.84 | 959,370 | +0.80(+2.42%) |
Mar 19, 2021 | 33.52 | 33.94 | 32.90 | 33.04 | 3,632,640 | -0.11(-0.34%) |
Mar 18, 2021 | 34.06 | 34.45 | 32.94 | 33.15 | 1,955,328 | -1.16(-3.39%) |
Mar 17, 2021 | 34.21 | 34.62 | 33.08 | 34.32 | 1,009,727 | -0.42(-1.20%) |
Mar 16, 2021 | 34.67 | 35.02 | 34.13 | 34.73 | 1,045,796 | +0.20(+0.58%) |
Mar 15, 2021 | 33.85 | 34.70 | 33.70 | 34.53 | 1,420,626 | +0.64(+1.89%) |
Mar 12, 2021 | 33.85 | 33.97 | 33.08 | 33.89 | 937,135 | -0.02(-0.07%) |
Mar 11, 2021 | 33.23 | 34.33 | 32.56 | 33.91 | 1,686,251 | +1.37(+4.22%) |
Mar 10, 2021 | 33.73 | 33.80 | 32.27 | 32.54 | 1,419,849 | -0.37(-1.11%) |
Mar 09, 2021 | 31.72 | 33.61 | 31.52 | 32.91 | 2,237,133 | +2.12(+6.88%) |
Mar 08, 2021 | 30.90 | 31.49 | 30.10 | 30.79 | 1,731,281 | -0.18(-0.58%) |
Mar 05, 2021 | 32.43 | 32.58 | 29.83 | 30.96 | 2,321,803 | -1.42(-4.38%) |
Mar 04, 2021 | 34.00 | 34.80 | 31.73 | 32.38 | 2,273,071 | -1.52(-4.49%) |
Mar 03, 2021 | 34.38 | 34.91 | 33.74 | 33.91 | 1,812,559 | -0.40(-1.15%) |
Mar 02, 2021 | 34.26 | 35.05 | 33.89 | 34.30 | 1,402,123 | -0.16(-0.45%) |
Mar 01, 2021 | 35.23 | 35.30 | 34.30 | 34.46 | 1,325,302 | -0.01(-0.02%) |
Feb 26, 2021 | 34.07 | 34.90 | 33.26 | 34.46 | 1,660,555 | +0.49(+1.45%) |
Feb 25, 2021 | 34.58 | 34.91 | 33.75 | 33.97 | 1,593,791 | -0.39(-1.13%) |
Feb 24, 2021 | 34.74 | 34.82 | 33.72 | 34.36 | 1,627,848 | -0.39(-1.12%) |
Feb 23, 2021 | 33.42 | 35.01 | 32.72 | 34.75 | 2,186,493 | +0.76(+2.25%) |
Feb 22, 2021 | 35.55 | 35.66 | 33.89 | 33.99 | 2,719,098 | -2.18(-6.04%) |
Feb 19, 2021 | 35.71 | 36.24 | 35.08 | 36.17 | 1,451,901 | +0.71(+1.99%) |
Feb 18, 2021 | 35.30 | 35.59 | 34.39 | 35.46 | 2,114,925 | -0.06(-0.17%) |
Feb 17, 2021 | 35.80 | 36.38 | 35.16 | 35.52 | 5,403,323 | -0.17(-0.47%) |
Feb 16, 2021 | 37.70 | 37.71 | 35.57 | 35.69 | 3,769,932 | -1.46(-3.94%) |
Feb 12, 2021 | 37.02 | 37.38 | 35.93 | 37.16 | 2,903,122 | +0.21(+0.56%) |
Feb 11, 2021 | 37.50 | 37.75 | 36.73 | 36.95 | 8,211,741 | -1.32(-3.44%) |
Feb 10, 2021 | 39.41 | 39.81 | 37.52 | 38.27 | 1,893,863 | -1.23(-3.11%) |
Feb 09, 2021 | 41.18 | 41.27 | 38.93 | 39.49 | 2,208,617 | -2.38(-5.67%) |
Feb 08, 2021 | 41.34 | 42.63 | 40.96 | 41.87 | 974,026 | +0.32(+0.78%) |
Feb 05, 2021 | 39.80 | 41.93 | 39.35 | 41.55 | 923,145 | +1.70(+4.26%) |
Feb 04, 2021 | 40.78 | 40.81 | 39.10 | 39.85 | 1,343,282 | -0.57(-1.40%) |
Feb 03, 2021 | 40.88 | 41.00 | 39.97 | 40.41 | 911,142 | -0.74(-1.79%) |
Feb 02, 2021 | 41.71 | 42.38 | 40.99 | 41.15 | 575,055 | -0.14(-0.34%) |
Feb 01, 2021 | 41.35 | 41.65 | 40.25 | 41.29 | 637,749 | +0.15(+0.36%) |
Jan 29, 2021 | 40.81 | 41.57 | 40.37 | 41.14 | 778,445 | -0.13(-0.32%) |
Jan 28, 2021 | 40.18 | 41.72 | 39.40 | 41.27 | 801,593 | +1.14(+2.84%) |
Jan 27, 2021 | 40.44 | 40.55 | 38.68 | 40.13 | 1,129,533 | -1.12(-2.71%) |
Jan 26, 2021 | 42.66 | 42.91 | 41.18 | 41.25 | 608,873 | -1.51(-3.54%) |
Jan 25, 2021 | 43.38 | 44.07 | 42.09 | 42.77 | 588,100 | -0.38(-0.87%) |
Jan 22, 2021 | 43.39 | 43.75 | 42.55 | 43.14 | 689,367 | -0.66(-1.51%) |
Jan 21, 2021 | 43.96 | 44.52 | 43.35 | 43.80 | 737,073 | +0.46(+1.05%) |
Jan 20, 2021 | 44.10 | 44.61 | 43.30 | 43.35 | 795,997 | -0.52(-1.19%) |
Jan 19, 2021 | 43.46 | 44.61 | 42.91 | 43.87 | 667,493 | +1.21(+2.83%) |
Jan 15, 2021 | 42.50 | 42.88 | 40.67 | 42.66 | 800,748 | +0.04(+0.10%) |
Jan 14, 2021 | 44.18 | 44.19 | 41.69 | 42.62 | 903,673 | -1.18(-2.70%) |
Jan 13, 2021 | 43.62 | 44.28 | 43.34 | 43.80 | 506,018 | +0.08(+0.19%) |
Jan 12, 2021 | 43.82 | 44.09 | 43.07 | 43.72 | 742,259 | +0.10(+0.24%) |
Jan 11, 2021 | 45.35 | 45.46 | 43.23 | 43.62 | 849,937 | -2.26(-4.94%) |
Jan 08, 2021 | 45.15 | 46.45 | 45.15 | 45.88 | 644,216 | +0.79(+1.76%) |
Jan 07, 2021 | 45.75 | 46.41 | 44.54 | 45.09 | 859,902 | +0.62(+1.39%) |
Jan 06, 2021 | 44.15 | 46.55 | 44.05 | 44.47 | 1,427,125 | +0.32(+0.73%) |
Jan 05, 2021 | 42.65 | 44.98 | 42.65 | 44.15 | 917,789 | +1.54(+3.61%) |