Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.63 | 38.59 | 35.07 | 37.59 | 49,096 | +2.17(+6.13%) |
Mar 30, 2021 | 34.09 | 36.40 | 33.25 | 35.42 | 26,247 | +1.33(+3.90%) |
Mar 29, 2021 | 34.44 | 36.05 | 33.25 | 34.09 | 18,832 | -0.63(-1.81%) |
Mar 26, 2021 | 35.00 | 35.98 | 34.65 | 34.72 | 22,457 | -0.28(-0.80%) |
Mar 25, 2021 | 35.49 | 35.84 | 34.16 | 35.00 | 19,183 | +0.00(+0.00%) |
Mar 24, 2021 | 37.80 | 38.71 | 34.86 | 35.00 | 17,089 | -2.66(-7.06%) |
Mar 23, 2021 | 38.99 | 40.25 | 37.31 | 37.66 | 8,147 | -1.61(-4.10%) |
Mar 22, 2021 | 38.99 | 40.15 | 37.80 | 39.27 | 10,307 | +0.56(+1.45%) |
Mar 19, 2021 | 38.22 | 39.90 | 37.80 | 38.71 | 3,828 | +0.56(+1.47%) |
Mar 18, 2021 | 40.81 | 41.44 | 37.80 | 38.15 | 16,281 | -2.24(-5.55%) |
Mar 17, 2021 | 37.73 | 41.93 | 36.96 | 40.39 | 27,011 | +2.59(+6.85%) |
Mar 16, 2021 | 38.71 | 39.41 | 37.45 | 37.80 | 6,595 | -0.70(-1.82%) |
Mar 15, 2021 | 39.06 | 39.83 | 37.52 | 38.50 | 9,895 | -0.84(-2.14%) |
Mar 12, 2021 | 36.89 | 41.23 | 36.89 | 39.34 | 21,271 | +1.54(+4.07%) |
Mar 11, 2021 | 39.13 | 39.13 | 36.47 | 37.80 | 16,427 | -0.70(-1.82%) |
Mar 10, 2021 | 37.24 | 40.39 | 35.70 | 38.50 | 29,431 | -0.70(-1.79%) |
Mar 09, 2021 | 38.36 | 40.25 | 38.08 | 39.20 | 22,918 | +2.10(+5.66%) |
Mar 08, 2021 | 34.30 | 38.01 | 33.82 | 37.10 | 23,064 | +1.96(+5.58%) |
Mar 05, 2021 | 36.40 | 36.94 | 31.22 | 35.14 | 33,671 | -1.19(-3.28%) |
Mar 04, 2021 | 38.15 | 38.99 | 35.00 | 36.33 | 17,891 | -2.38(-6.15%) |
Mar 03, 2021 | 38.22 | 39.20 | 35.63 | 38.71 | 18,224 | +2.73(+7.59%) |
Mar 02, 2021 | 38.22 | 38.57 | 35.91 | 35.98 | 12,652 | -2.38(-6.20%) |
Mar 01, 2021 | 35.84 | 38.66 | 35.77 | 38.36 | 11,558 | +2.52(+7.03%) |
Feb 26, 2021 | 39.41 | 39.41 | 35.07 | 35.84 | 19,357 | -1.19(-3.21%) |
Feb 25, 2021 | 40.25 | 40.25 | 36.54 | 37.03 | 12,134 | -2.17(-5.54%) |
Feb 24, 2021 | 36.40 | 39.20 | 35.42 | 39.20 | 11,181 | +2.45(+6.67%) |
Feb 23, 2021 | 36.40 | 37.10 | 33.39 | 36.75 | 14,307 | +0.63(+1.74%) |
Feb 22, 2021 | 40.67 | 41.16 | 35.77 | 36.12 | 36,292 | -3.85(-9.63%) |
Feb 19, 2021 | 38.50 | 40.48 | 38.36 | 39.97 | 7,700 | +1.26(+3.25%) |
Feb 18, 2021 | 39.55 | 40.24 | 37.94 | 38.71 | 9,636 | -1.61(-3.99%) |
Feb 17, 2021 | 41.44 | 41.51 | 39.34 | 40.32 | 7,785 | -1.19(-2.87%) |
Feb 16, 2021 | 39.48 | 41.51 | 38.29 | 41.51 | 13,635 | +2.59(+6.65%) |
Feb 12, 2021 | 39.76 | 40.60 | 38.64 | 38.92 | 9,542 | -0.77(-1.94%) |
Feb 11, 2021 | 41.72 | 41.93 | 37.94 | 39.69 | 46,998 | -1.40(-3.41%) |
Feb 10, 2021 | 41.30 | 42.00 | 39.27 | 41.09 | 13,545 | +0.28(+0.69%) |
Feb 09, 2021 | 40.04 | 41.51 | 38.57 | 40.81 | 20,887 | +0.28(+0.69%) |
Feb 08, 2021 | 42.00 | 42.35 | 39.97 | 40.53 | 31,487 | -1.82(-4.30%) |
Feb 05, 2021 | 39.48 | 42.49 | 38.85 | 42.35 | 55,157 | +3.50(+9.01%) |
Feb 04, 2021 | 36.33 | 40.32 | 36.06 | 38.85 | 30,477 | +2.80(+7.77%) |
Feb 03, 2021 | 35.07 | 36.33 | 35.07 | 36.05 | 13,562 | +0.56(+1.58%) |
Feb 02, 2021 | 35.70 | 36.26 | 34.30 | 35.49 | 15,478 | +0.07(+0.20%) |
Feb 01, 2021 | 33.67 | 35.98 | 33.60 | 35.42 | 13,523 | +1.61(+4.76%) |
Jan 29, 2021 | 34.37 | 34.58 | 31.50 | 33.81 | 14,871 | +3.01(+9.77%) |
Jan 28, 2021 | 32.90 | 34.93 | 29.68 | 30.80 | 54,458 | -2.31(-6.98%) |
Jan 27, 2021 | 34.51 | 35.00 | 31.85 | 33.11 | 34,613 | -2.17(-6.15%) |
Jan 26, 2021 | 35.63 | 36.75 | 35.00 | 35.28 | 5,248 | -0.42(-1.18%) |
Jan 25, 2021 | 37.24 | 38.01 | 35.35 | 35.70 | 53,412 | -1.26(-3.41%) |
Jan 22, 2021 | 35.28 | 37.80 | 34.65 | 36.96 | 23,214 | +1.40(+3.94%) |
Jan 21, 2021 | 38.36 | 38.40 | 34.44 | 35.56 | 21,271 | -2.38(-6.27%) |
Jan 20, 2021 | 37.24 | 39.13 | 36.26 | 37.94 | 25,098 | +0.84(+2.26%) |
Jan 19, 2021 | 36.05 | 38.78 | 35.77 | 37.10 | 83,649 | +1.75(+4.95%) |
Jan 15, 2021 | 35.49 | 36.26 | 33.18 | 35.35 | 17,285 | +0.14(+0.40%) |
Jan 14, 2021 | 34.51 | 39.20 | 33.95 | 35.21 | 110,099 | +1.33(+3.93%) |
Jan 13, 2021 | 31.15 | 34.16 | 31.15 | 33.88 | 57,556 | +2.87(+9.26%) |
Jan 12, 2021 | 28.00 | 31.36 | 28.00 | 31.01 | 21,459 | +3.50(+12.72%) |
Jan 11, 2021 | 28.84 | 31.36 | 27.30 | 27.51 | 46,451 | -1.19(-4.15%) |
Jan 08, 2021 | 28.21 | 28.98 | 28.00 | 28.70 | 16,100 | +0.63(+2.24%) |
Jan 07, 2021 | 27.30 | 28.28 | 26.95 | 28.07 | 5,681 | +0.98(+3.62%) |
Jan 06, 2021 | 27.72 | 28.07 | 26.46 | 27.09 | 5,107 | -0.84(-3.01%) |
Jan 05, 2021 | 26.53 | 28.07 | 26.53 | 27.93 | 13,086 | +1.54(+5.84%) |