Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 31.60 | 33.03 | 31.30 | 32.56 | 245,987 | +1.10(+3.49%) |
Mar 30, 2021 | 30.65 | 32.41 | 30.07 | 31.46 | 695,905 | +0.90(+2.93%) |
Mar 29, 2021 | 29.55 | 31.37 | 29.54 | 30.57 | 201,049 | +0.89(+2.99%) |
Mar 26, 2021 | 29.18 | 31.49 | 29.18 | 29.68 | 629,322 | +0.48(+1.64%) |
Mar 25, 2021 | 28.48 | 29.76 | 27.69 | 29.20 | 579,589 | +0.35(+1.22%) |
Mar 24, 2021 | 29.88 | 30.35 | 28.50 | 28.85 | 903,417 | -0.78(-2.65%) |
Mar 23, 2021 | 31.82 | 32.97 | 29.51 | 29.64 | 831,254 | -2.15(-6.77%) |
Mar 22, 2021 | 31.68 | 32.74 | 31.35 | 31.79 | 696,036 | +0.56(+1.80%) |
Mar 19, 2021 | 28.37 | 32.54 | 26.95 | 31.22 | 5,694,449 | +2.98(+10.56%) |
Mar 18, 2021 | 28.42 | 28.84 | 26.33 | 28.24 | 877,778 | -0.28(-0.97%) |
Mar 17, 2021 | 30.15 | 30.56 | 27.14 | 28.52 | 756,569 | -2.69(-8.62%) |
Mar 16, 2021 | 29.93 | 31.46 | 29.25 | 31.21 | 206,628 | +1.73(+5.87%) |
Mar 15, 2021 | 27.97 | 29.54 | 27.94 | 29.48 | 333,751 | +1.41(+5.02%) |
Mar 12, 2021 | 29.03 | 29.22 | 27.63 | 28.07 | 284,542 | -0.76(-2.62%) |
Mar 11, 2021 | 28.71 | 29.97 | 28.51 | 28.82 | 148,926 | +0.38(+1.33%) |
Mar 10, 2021 | 28.57 | 29.41 | 27.86 | 28.44 | 264,055 | -0.12(-0.42%) |
Mar 09, 2021 | 29.31 | 31.00 | 28.48 | 28.56 | 426,184 | -0.70(-2.39%) |
Mar 08, 2021 | 29.13 | 30.42 | 28.66 | 29.26 | 293,893 | +0.10(+0.35%) |
Mar 05, 2021 | 30.16 | 31.36 | 28.32 | 29.16 | 282,588 | -0.94(-3.12%) |
Mar 04, 2021 | 30.88 | 31.75 | 29.43 | 30.10 | 222,543 | -0.99(-3.20%) |
Mar 03, 2021 | 31.54 | 32.49 | 28.39 | 31.10 | 119,377 | -0.53(-1.69%) |
Mar 02, 2021 | 33.61 | 33.93 | 31.40 | 31.63 | 334,286 | -2.15(-6.35%) |
Mar 01, 2021 | 33.47 | 34.81 | 33.47 | 33.78 | 117,474 | +0.61(+1.83%) |
Feb 26, 2021 | 33.44 | 34.06 | 32.59 | 33.17 | 190,635 | +0.41(+1.27%) |
Feb 25, 2021 | 32.13 | 33.26 | 31.78 | 32.76 | 488,428 | +0.49(+1.51%) |
Feb 24, 2021 | 31.86 | 32.75 | 31.86 | 32.27 | 107,957 | +0.18(+0.57%) |
Feb 23, 2021 | 31.09 | 32.22 | 30.65 | 32.08 | 142,099 | +0.69(+2.20%) |
Feb 22, 2021 | 31.29 | 32.06 | 31.01 | 31.39 | 212,058 | -0.89(-2.77%) |
Feb 19, 2021 | 31.43 | 32.36 | 30.91 | 32.29 | 237,100 | +0.82(+2.61%) |
Feb 18, 2021 | 32.83 | 35.62 | 31.36 | 31.47 | 510,794 | -1.86(-5.58%) |
Feb 17, 2021 | 35.92 | 36.44 | 32.75 | 33.33 | 455,316 | -3.05(-8.38%) |
Feb 16, 2021 | 35.59 | 37.24 | 35.56 | 36.38 | 189,577 | +1.01(+2.87%) |
Feb 12, 2021 | 35.78 | 36.38 | 35.06 | 35.36 | 96,077 | +0.01(+0.03%) |
Feb 11, 2021 | 35.97 | 37.77 | 34.71 | 35.35 | 221,364 | -0.64(-1.79%) |
Feb 10, 2021 | 35.91 | 36.60 | 34.01 | 36.00 | 880,884 | +1.67(+4.86%) |
Feb 09, 2021 | 33.67 | 34.51 | 33.23 | 34.33 | 240,288 | +0.36(+1.06%) |
Feb 08, 2021 | 34.31 | 34.82 | 33.84 | 33.97 | 196,063 | -0.36(-1.05%) |
Feb 05, 2021 | 34.68 | 34.68 | 34.05 | 34.33 | 104,002 | -0.06(-0.16%) |
Feb 04, 2021 | 33.88 | 35.21 | 33.88 | 34.39 | 148,976 | +0.53(+1.58%) |
Feb 03, 2021 | 33.43 | 34.22 | 32.48 | 33.85 | 178,917 | +0.22(+0.66%) |
Feb 02, 2021 | 32.99 | 33.95 | 32.51 | 33.63 | 249,530 | +0.63(+1.90%) |
Feb 01, 2021 | 32.32 | 33.31 | 31.91 | 33.00 | 117,808 | +0.65(+2.02%) |
Jan 29, 2021 | 32.97 | 33.40 | 31.34 | 32.35 | 175,871 | -0.72(-2.17%) |
Jan 28, 2021 | 33.62 | 34.06 | 32.94 | 33.07 | 155,372 | -0.48(-1.43%) |
Jan 27, 2021 | 33.32 | 33.87 | 32.01 | 33.55 | 230,088 | -0.06(-0.19%) |
Jan 26, 2021 | 32.60 | 34.00 | 31.84 | 33.61 | 170,858 | +0.06(+0.19%) |
Jan 25, 2021 | 34.17 | 34.62 | 33.26 | 33.55 | 155,787 | -0.79(-2.31%) |
Jan 22, 2021 | 34.64 | 35.58 | 33.75 | 34.34 | 173,917 | -0.58(-1.66%) |
Jan 21, 2021 | 35.35 | 35.59 | 34.87 | 34.92 | 114,660 | -0.46(-1.30%) |
Jan 20, 2021 | 35.06 | 36.12 | 34.61 | 35.38 | 408,754 | +0.22(+0.63%) |
Jan 19, 2021 | 34.69 | 35.33 | 34.47 | 35.16 | 112,688 | +0.65(+1.90%) |
Jan 15, 2021 | 34.64 | 35.35 | 33.38 | 34.51 | 138,200 | -0.40(-1.13%) |
Jan 14, 2021 | 35.65 | 35.92 | 34.04 | 34.90 | 247,334 | -0.69(-1.94%) |
Jan 13, 2021 | 33.33 | 35.94 | 33.33 | 35.59 | 471,792 | +2.04(+6.10%) |
Jan 12, 2021 | 33.64 | 34.31 | 33.18 | 33.55 | 197,957 | -0.34(-1.01%) |
Jan 11, 2021 | 33.53 | 33.93 | 32.99 | 33.89 | 189,373 | +0.18(+0.52%) |
Jan 08, 2021 | 33.23 | 33.97 | 32.52 | 33.71 | 206,594 | +0.55(+1.67%) |
Jan 07, 2021 | 33.90 | 34.05 | 31.88 | 33.16 | 314,028 | -0.58(-1.72%) |
Jan 06, 2021 | 34.01 | 34.63 | 33.00 | 33.74 | 149,501 | -0.44(-1.29%) |
Jan 05, 2021 | 35.18 | 35.52 | 34.10 | 34.18 | 171,153 | -1.04(-2.96%) |