Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 33.02 | 34.49 | 33.02 | 33.69 | 405,877 | +0.40(+1.20%) |
Mar 30, 2021 | 30.28 | 34.06 | 29.39 | 33.29 | 830,134 | +3.12(+10.34%) |
Mar 29, 2021 | 31.89 | 32.18 | 29.54 | 30.17 | 954,130 | +0.93(+3.18%) |
Mar 26, 2021 | 30.34 | 30.47 | 28.58 | 29.24 | 450,000 | -0.77(-2.57%) |
Mar 25, 2021 | 29.46 | 30.59 | 29.17 | 30.01 | 599,625 | +0.34(+1.15%) |
Mar 24, 2021 | 32.01 | 32.44 | 29.47 | 29.67 | 765,579 | -1.67(-5.33%) |
Mar 23, 2021 | 33.72 | 33.72 | 31.20 | 31.34 | 814,305 | -3.29(-9.50%) |
Mar 22, 2021 | 33.29 | 34.82 | 33.24 | 34.63 | 264,893 | +1.23(+3.68%) |
Mar 19, 2021 | 32.63 | 33.80 | 32.51 | 33.40 | 913,400 | +0.73(+2.23%) |
Mar 18, 2021 | 34.50 | 34.74 | 32.66 | 32.67 | 299,396 | -1.90(-5.50%) |
Mar 17, 2021 | 33.22 | 34.75 | 32.51 | 34.57 | 449,275 | +1.16(+3.47%) |
Mar 16, 2021 | 33.90 | 34.59 | 33.27 | 33.41 | 510,996 | -0.41(-1.21%) |
Mar 15, 2021 | 33.73 | 33.91 | 32.53 | 33.82 | 342,125 | -0.14(-0.41%) |
Mar 12, 2021 | 34.47 | 34.73 | 33.47 | 33.96 | 329,400 | -0.51(-1.48%) |
Mar 11, 2021 | 33.84 | 34.62 | 33.14 | 34.47 | 365,732 | +1.19(+3.58%) |
Mar 10, 2021 | 33.40 | 34.27 | 32.90 | 33.28 | 338,773 | +0.15(+0.45%) |
Mar 09, 2021 | 32.40 | 33.58 | 31.91 | 33.13 | 417,002 | +1.18(+3.69%) |
Mar 08, 2021 | 32.48 | 33.33 | 31.68 | 31.95 | 537,578 | -0.53(-1.63%) |
Mar 05, 2021 | 32.57 | 33.12 | 30.76 | 32.48 | 625,300 | -0.47(-1.43%) |
Mar 04, 2021 | 34.54 | 35.50 | 32.72 | 32.95 | 678,132 | -1.80(-5.18%) |
Mar 03, 2021 | 35.98 | 36.32 | 34.73 | 34.75 | 527,616 | -1.22(-3.39%) |
Mar 02, 2021 | 38.50 | 38.79 | 35.85 | 35.97 | 566,974 | -2.08(-5.47%) |
Mar 01, 2021 | 37.34 | 38.27 | 36.58 | 38.05 | 362,824 | +1.35(+3.68%) |
Feb 26, 2021 | 37.00 | 37.24 | 35.32 | 36.70 | 452,600 | -0.30(-0.81%) |
Feb 25, 2021 | 37.18 | 37.43 | 35.77 | 37.00 | 448,254 | -0.47(-1.25%) |
Feb 24, 2021 | 36.09 | 37.63 | 36.00 | 37.47 | 569,063 | +1.29(+3.57%) |
Feb 23, 2021 | 35.77 | 36.40 | 34.74 | 36.18 | 487,629 | -0.12(-0.33%) |
Feb 22, 2021 | 36.17 | 37.30 | 35.54 | 36.30 | 648,060 | +0.08(+0.22%) |
Feb 19, 2021 | 35.02 | 37.14 | 34.81 | 36.22 | 501,000 | +1.52(+4.38%) |
Feb 18, 2021 | 34.66 | 35.68 | 33.59 | 34.70 | 560,724 | -0.30(-0.86%) |
Feb 17, 2021 | 36.05 | 36.58 | 34.30 | 35.00 | 640,708 | -1.61(-4.40%) |
Feb 16, 2021 | 38.20 | 38.53 | 36.40 | 36.61 | 410,652 | -0.71(-1.90%) |
Feb 12, 2021 | 38.07 | 38.71 | 37.23 | 37.32 | 300,700 | -0.75(-1.97%) |
Feb 11, 2021 | 38.31 | 38.73 | 37.05 | 38.07 | 232,362 | +0.17(+0.45%) |
Feb 10, 2021 | 38.42 | 39.41 | 37.55 | 37.90 | 271,848 | -0.50(-1.30%) |
Feb 09, 2021 | 39.72 | 40.49 | 38.23 | 38.40 | 604,630 | -0.35(-0.90%) |
Feb 08, 2021 | 38.43 | 39.43 | 38.33 | 38.75 | 992,590 | +2.75(+7.64%) |
Feb 05, 2021 | 36.65 | 36.78 | 35.70 | 36.00 | 378,600 | -0.17(-0.47%) |
Feb 04, 2021 | 36.58 | 36.58 | 35.61 | 36.17 | 317,596 | +0.46(+1.29%) |
Feb 03, 2021 | 35.94 | 36.69 | 35.65 | 35.71 | 400,330 | -0.69(-1.90%) |
Feb 02, 2021 | 36.64 | 36.81 | 35.92 | 36.40 | 622,462 | +0.40(+1.11%) |
Feb 01, 2021 | 36.67 | 37.18 | 35.07 | 36.00 | 502,161 | +0.59(+1.67%) |
Jan 29, 2021 | 35.96 | 36.71 | 34.65 | 35.41 | 311,200 | -0.47(-1.31%) |
Jan 28, 2021 | 37.32 | 37.60 | 35.56 | 35.88 | 479,668 | -0.42(-1.16%) |
Jan 27, 2021 | 37.40 | 38.46 | 36.05 | 36.30 | 486,451 | -1.95(-5.10%) |
Jan 26, 2021 | 40.04 | 40.19 | 37.57 | 38.25 | 399,982 | -1.51(-3.80%) |
Jan 25, 2021 | 39.51 | 39.77 | 37.88 | 39.76 | 304,320 | +0.50(+1.27%) |
Jan 22, 2021 | 38.26 | 39.41 | 37.88 | 39.26 | 301,200 | +0.68(+1.76%) |
Jan 21, 2021 | 38.98 | 39.49 | 37.86 | 38.58 | 275,987 | -0.30(-0.77%) |
Jan 20, 2021 | 38.06 | 39.71 | 37.80 | 38.88 | 443,473 | +0.78(+2.05%) |
Jan 19, 2021 | 37.88 | 38.53 | 37.49 | 38.10 | 374,033 | +0.57(+1.52%) |
Jan 15, 2021 | 38.07 | 38.50 | 36.91 | 37.53 | 367,900 | -0.55(-1.44%) |
Jan 14, 2021 | 38.08 | 38.38 | 37.44 | 38.08 | 364,897 | +0.05(+0.13%) |
Jan 13, 2021 | 38.54 | 39.05 | 37.99 | 38.03 | 223,912 | -0.32(-0.83%) |
Jan 12, 2021 | 39.97 | 39.97 | 38.04 | 38.35 | 454,256 | -1.51(-3.79%) |
Jan 11, 2021 | 40.85 | 40.86 | 39.40 | 39.86 | 360,619 | -1.12(-2.73%) |
Jan 08, 2021 | 42.01 | 42.27 | 39.74 | 40.98 | 573,100 | -1.05(-2.50%) |
Jan 07, 2021 | 39.64 | 42.11 | 39.26 | 42.03 | 505,620 | +3.49(+9.06%) |
Jan 06, 2021 | 37.71 | 39.60 | 37.31 | 38.54 | 532,470 | +0.77(+2.04%) |
Jan 05, 2021 | 36.76 | 37.77 | 36.15 | 37.77 | 319,179 | +1.01(+2.75%) |