Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 40.86 | 41.88 | 39.56 | 40.81 | 809,905 | +0.81(+2.03%) |
Mar 30, 2021 | 40.17 | 41.53 | 38.61 | 40.00 | 78,613 | +0.07(+0.18%) |
Mar 29, 2021 | 41.98 | 41.99 | 38.11 | 39.93 | 123,406 | -0.06(-0.15%) |
Mar 26, 2021 | 33.17 | 41.00 | 33.15 | 39.99 | 553,800 | +6.78(+20.42%) |
Mar 25, 2021 | 33.40 | 34.41 | 30.52 | 33.21 | 66,359 | -0.89(-2.61%) |
Mar 24, 2021 | 34.70 | 35.39 | 33.90 | 34.10 | 32,210 | -0.28(-0.81%) |
Mar 23, 2021 | 35.29 | 35.95 | 34.02 | 34.38 | 49,178 | -1.36(-3.81%) |
Mar 22, 2021 | 34.80 | 36.28 | 34.80 | 35.74 | 33,438 | +0.95(+2.73%) |
Mar 19, 2021 | 37.19 | 40.24 | 34.65 | 34.79 | 140,900 | -2.45(-6.58%) |
Mar 18, 2021 | 38.80 | 39.70 | 37.07 | 37.24 | 23,588 | -1.66(-4.27%) |
Mar 17, 2021 | 36.86 | 39.64 | 36.86 | 38.90 | 23,018 | -0.12(-0.31%) |
Mar 16, 2021 | 39.61 | 39.70 | 38.54 | 39.02 | 11,635 | -0.98(-2.45%) |
Mar 15, 2021 | 40.46 | 40.94 | 38.50 | 40.00 | 21,671 | -0.91(-2.22%) |
Mar 12, 2021 | 39.20 | 40.92 | 38.44 | 40.91 | 39,200 | +1.21(+3.05%) |
Mar 11, 2021 | 38.79 | 39.99 | 37.75 | 39.70 | 41,656 | +1.55(+4.06%) |
Mar 10, 2021 | 38.53 | 39.61 | 37.00 | 38.15 | 26,714 | +0.52(+1.38%) |
Mar 09, 2021 | 35.89 | 38.00 | 35.89 | 37.63 | 23,816 | +1.77(+4.94%) |
Mar 08, 2021 | 37.41 | 37.41 | 35.35 | 35.86 | 12,160 | -1.09(-2.95%) |
Mar 05, 2021 | 34.01 | 36.95 | 33.45 | 36.95 | 30,000 | +1.60(+4.53%) |
Mar 04, 2021 | 36.01 | 37.12 | 34.63 | 35.35 | 24,721 | -0.80(-2.21%) |
Mar 03, 2021 | 36.39 | 37.35 | 35.51 | 36.15 | 24,944 | -0.05(-0.14%) |
Mar 02, 2021 | 37.82 | 38.03 | 36.20 | 36.20 | 21,250 | -0.90(-2.43%) |
Mar 01, 2021 | 36.77 | 38.01 | 36.37 | 37.10 | 21,404 | +0.90(+2.49%) |
Feb 26, 2021 | 36.70 | 36.96 | 35.15 | 36.20 | 20,000 | +0.00(+0.00%) |
Feb 25, 2021 | 37.44 | 38.69 | 35.77 | 36.20 | 21,343 | -0.92(-2.48%) |
Feb 24, 2021 | 35.90 | 38.35 | 35.90 | 37.12 | 10,659 | +1.22(+3.40%) |
Feb 23, 2021 | 36.00 | 38.36 | 33.95 | 35.90 | 45,348 | -0.82(-2.23%) |
Feb 22, 2021 | 36.47 | 39.81 | 36.47 | 36.72 | 29,442 | -0.14(-0.38%) |
Feb 19, 2021 | 36.12 | 40.00 | 36.12 | 36.86 | 30,800 | +0.18(+0.49%) |
Feb 18, 2021 | 38.92 | 39.47 | 35.01 | 36.68 | 52,871 | -2.25(-5.78%) |
Feb 17, 2021 | 42.39 | 42.97 | 38.90 | 38.93 | 31,819 | -3.83(-8.96%) |
Feb 16, 2021 | 40.19 | 43.65 | 38.76 | 42.76 | 55,492 | +3.79(+9.73%) |
Feb 12, 2021 | 38.19 | 39.48 | 37.84 | 38.97 | 16,600 | +0.19(+0.49%) |
Feb 11, 2021 | 41.37 | 42.69 | 37.40 | 38.78 | 31,165 | -2.54(-6.15%) |
Feb 10, 2021 | 42.94 | 43.69 | 40.85 | 41.32 | 18,202 | -1.28(-3.00%) |
Feb 09, 2021 | 43.28 | 43.88 | 41.93 | 42.60 | 16,822 | -1.39(-3.16%) |
Feb 08, 2021 | 43.83 | 44.50 | 42.09 | 43.99 | 24,425 | +0.16(+0.37%) |
Feb 05, 2021 | 43.56 | 43.99 | 41.22 | 43.83 | 22,300 | +0.50(+1.15%) |
Feb 04, 2021 | 39.28 | 43.98 | 39.05 | 43.33 | 35,824 | +3.86(+9.78%) |
Feb 03, 2021 | 39.73 | 41.00 | 37.99 | 39.47 | 25,876 | +0.00(+0.00%) |
Feb 02, 2021 | 36.84 | 40.00 | 35.33 | 39.47 | 53,656 | +2.65(+7.20%) |
Feb 01, 2021 | 36.32 | 37.74 | 35.34 | 36.82 | 227,287 | +0.60(+1.66%) |
Jan 29, 2021 | 38.55 | 38.60 | 35.68 | 36.22 | 30,100 | -1.57(-4.15%) |
Jan 28, 2021 | 36.62 | 38.94 | 36.32 | 37.79 | 16,133 | +1.53(+4.22%) |
Jan 27, 2021 | 36.77 | 38.05 | 36.01 | 36.26 | 30,038 | -2.25(-5.84%) |
Jan 26, 2021 | 39.70 | 39.70 | 38.25 | 38.51 | 13,420 | -1.11(-2.80%) |
Jan 25, 2021 | 39.02 | 39.86 | 36.02 | 39.62 | 30,661 | +0.31(+0.79%) |
Jan 22, 2021 | 38.23 | 39.49 | 35.46 | 39.31 | 34,600 | +0.65(+1.68%) |
Jan 21, 2021 | 38.86 | 40.00 | 36.50 | 38.66 | 32,363 | +0.02(+0.05%) |
Jan 20, 2021 | 40.92 | 40.99 | 38.50 | 38.64 | 21,034 | -2.35(-5.73%) |
Jan 19, 2021 | 39.93 | 41.38 | 39.93 | 40.99 | 26,728 | +1.06(+2.65%) |
Jan 15, 2021 | 39.75 | 41.92 | 39.37 | 39.93 | 21,000 | -0.05(-0.13%) |
Jan 14, 2021 | 40.45 | 40.49 | 38.07 | 39.98 | 44,482 | -0.47(-1.16%) |
Jan 13, 2021 | 42.00 | 42.00 | 39.80 | 40.45 | 16,935 | -1.70(-4.03%) |
Jan 12, 2021 | 40.93 | 42.83 | 40.90 | 42.15 | 17,041 | +1.26(+3.08%) |
Jan 11, 2021 | 41.23 | 41.65 | 40.30 | 40.89 | 19,348 | -0.81(-1.94%) |
Jan 08, 2021 | 40.81 | 42.00 | 40.00 | 41.70 | 19,600 | +0.60(+1.46%) |
Jan 07, 2021 | 39.66 | 41.87 | 39.63 | 41.10 | 17,107 | +0.98(+2.44%) |
Jan 06, 2021 | 40.58 | 41.50 | 39.62 | 40.12 | 29,702 | +0.05(+0.12%) |
Jan 05, 2021 | 39.56 | 40.62 | 39.56 | 40.07 | 27,649 | +0.25(+0.63%) |