Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 28.39 | 28.89 | 27.77 | 28.64 | 458,601 | +0.29(+1.02%) |
Mar 30, 2021 | 28.49 | 28.97 | 28.10 | 28.35 | 181,577 | -0.44(-1.52%) |
Mar 29, 2021 | 30.09 | 30.47 | 28.46 | 28.79 | 341,844 | -1.71(-5.61%) |
Mar 26, 2021 | 30.37 | 30.76 | 29.63 | 30.50 | 319,401 | +0.84(+2.82%) |
Mar 25, 2021 | 28.74 | 29.94 | 28.06 | 29.66 | 444,832 | +0.44(+1.50%) |
Mar 24, 2021 | 29.66 | 30.91 | 28.95 | 29.22 | 540,503 | +0.35(+1.21%) |
Mar 23, 2021 | 30.96 | 31.60 | 28.62 | 28.88 | 572,082 | -3.16(-9.87%) |
Mar 22, 2021 | 32.80 | 33.02 | 31.65 | 32.04 | 297,779 | -0.61(-1.86%) |
Mar 19, 2021 | 32.61 | 33.68 | 31.99 | 32.65 | 1,735,947 | +0.05(+0.15%) |
Mar 18, 2021 | 33.91 | 34.72 | 32.07 | 32.60 | 445,922 | -1.68(-4.90%) |
Mar 17, 2021 | 33.97 | 34.69 | 33.54 | 34.28 | 299,075 | -0.04(-0.12%) |
Mar 16, 2021 | 35.14 | 35.14 | 34.05 | 34.32 | 418,899 | -1.39(-3.90%) |
Mar 15, 2021 | 36.81 | 37.36 | 35.26 | 35.71 | 610,090 | -1.55(-4.16%) |
Mar 12, 2021 | 38.49 | 39.19 | 36.65 | 37.26 | 391,183 | -1.63(-4.19%) |
Mar 11, 2021 | 41.31 | 41.76 | 38.63 | 38.89 | 709,214 | -2.21(-5.37%) |
Mar 10, 2021 | 38.62 | 41.31 | 38.14 | 41.10 | 632,112 | +2.98(+7.83%) |
Mar 09, 2021 | 37.95 | 39.22 | 36.95 | 38.12 | 614,791 | +0.40(+1.05%) |
Mar 08, 2021 | 35.78 | 38.25 | 34.90 | 37.72 | 600,054 | +2.09(+5.86%) |
Mar 05, 2021 | 36.07 | 36.07 | 33.82 | 35.63 | 876,569 | +0.89(+2.55%) |
Mar 04, 2021 | 34.73 | 35.20 | 33.46 | 34.74 | 666,833 | +0.38(+1.10%) |
Mar 03, 2021 | 34.64 | 35.37 | 34.17 | 34.37 | 437,572 | -0.11(-0.32%) |
Mar 02, 2021 | 36.53 | 36.71 | 33.87 | 34.48 | 739,198 | -2.17(-5.92%) |
Mar 01, 2021 | 36.04 | 37.14 | 35.65 | 36.64 | 750,736 | +1.29(+3.66%) |
Feb 26, 2021 | 35.50 | 36.18 | 33.50 | 35.35 | 573,656 | -0.75(-2.07%) |
Feb 25, 2021 | 36.61 | 37.92 | 35.80 | 36.10 | 459,436 | -0.34(-0.93%) |
Feb 24, 2021 | 34.56 | 37.04 | 34.21 | 36.43 | 442,315 | +2.01(+5.84%) |
Feb 23, 2021 | 35.01 | 35.06 | 30.98 | 34.43 | 558,341 | -0.75(-2.12%) |
Feb 22, 2021 | 35.06 | 36.88 | 34.74 | 35.17 | 583,148 | +0.28(+0.80%) |
Feb 19, 2021 | 34.50 | 35.47 | 34.42 | 34.89 | 451,605 | +0.54(+1.56%) |
Feb 18, 2021 | 35.81 | 36.13 | 33.92 | 34.36 | 341,374 | -1.70(-4.72%) |
Feb 17, 2021 | 35.46 | 36.50 | 34.44 | 36.06 | 366,760 | +0.61(+1.71%) |
Feb 16, 2021 | 35.44 | 36.30 | 35.15 | 35.45 | 370,843 | +0.91(+2.62%) |
Feb 12, 2021 | 34.53 | 35.37 | 34.25 | 34.55 | 319,502 | -0.29(-0.83%) |
Feb 11, 2021 | 35.81 | 36.12 | 33.69 | 34.83 | 313,905 | -1.18(-3.29%) |
Feb 10, 2021 | 35.56 | 36.52 | 35.13 | 36.02 | 469,070 | +0.72(+2.03%) |
Feb 09, 2021 | 36.01 | 36.27 | 34.96 | 35.30 | 339,751 | -0.90(-2.47%) |
Feb 08, 2021 | 36.31 | 36.54 | 35.92 | 36.20 | 236,839 | +0.63(+1.76%) |
Feb 05, 2021 | 36.20 | 36.46 | 35.18 | 35.57 | 220,374 | +0.00(+0.00%) |
Feb 04, 2021 | 35.69 | 35.76 | 33.97 | 35.57 | 303,468 | -0.14(-0.39%) |
Feb 03, 2021 | 35.83 | 36.29 | 34.23 | 35.71 | 381,782 | +0.33(+0.93%) |
Feb 02, 2021 | 34.84 | 35.88 | 34.04 | 35.38 | 382,251 | +1.67(+4.96%) |
Feb 01, 2021 | 33.37 | 34.24 | 32.36 | 33.71 | 391,391 | +0.91(+2.76%) |
Jan 29, 2021 | 32.83 | 34.56 | 32.41 | 32.80 | 480,057 | +0.05(+0.15%) |
Jan 28, 2021 | 33.71 | 34.71 | 31.15 | 32.75 | 811,012 | +0.01(+0.03%) |
Jan 27, 2021 | 34.67 | 36.49 | 32.42 | 32.74 | 990,131 | -2.71(-7.63%) |
Jan 26, 2021 | 35.43 | 36.55 | 34.19 | 35.45 | 616,486 | +0.69(+1.97%) |
Jan 25, 2021 | 34.50 | 35.30 | 33.72 | 34.76 | 327,363 | -0.41(-1.16%) |
Jan 22, 2021 | 32.41 | 35.37 | 32.05 | 35.17 | 399,327 | +1.52(+4.52%) |
Jan 21, 2021 | 34.63 | 34.73 | 32.81 | 33.65 | 444,325 | -0.98(-2.84%) |
Jan 20, 2021 | 35.01 | 36.26 | 33.80 | 34.63 | 430,260 | +0.00(+0.00%) |
Jan 19, 2021 | 34.10 | 35.11 | 33.55 | 34.63 | 389,862 | +1.07(+3.20%) |
Jan 15, 2021 | 34.53 | 35.01 | 32.05 | 33.56 | 571,311 | -1.70(-4.82%) |
Jan 14, 2021 | 34.31 | 35.99 | 34.23 | 35.26 | 425,797 | +1.27(+3.74%) |
Jan 13, 2021 | 33.98 | 34.50 | 32.93 | 33.99 | 588,483 | -0.14(-0.41%) |
Jan 12, 2021 | 31.92 | 34.36 | 31.72 | 34.13 | 505,407 | +2.55(+8.06%) |
Jan 11, 2021 | 29.97 | 31.69 | 29.84 | 31.58 | 352,209 | +0.78(+2.52%) |
Jan 08, 2021 | 32.25 | 32.50 | 30.15 | 30.81 | 350,067 | -1.05(-3.31%) |
Jan 07, 2021 | 31.46 | 33.01 | 31.26 | 31.86 | 392,910 | +0.36(+1.14%) |
Jan 06, 2021 | 30.80 | 32.30 | 30.44 | 31.50 | 532,229 | +1.25(+4.14%) |
Jan 05, 2021 | 27.75 | 30.95 | 27.75 | 30.25 | 520,831 | +2.72(+9.90%) |