Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 37.69 | 39.35 | 37.22 | 38.91 | 932,113 | +2.12(+5.76%) |
Mar 30, 2021 | 36.50 | 36.96 | 35.31 | 36.79 | 590,574 | -0.05(-0.14%) |
Mar 29, 2021 | 39.55 | 40.57 | 36.43 | 36.84 | 597,996 | -2.93(-7.37%) |
Mar 26, 2021 | 40.01 | 40.70 | 38.82 | 39.77 | 487,800 | +0.22(+0.56%) |
Mar 25, 2021 | 37.35 | 39.99 | 36.27 | 39.55 | 448,016 | +1.11(+2.89%) |
Mar 24, 2021 | 41.33 | 41.51 | 37.87 | 38.44 | 624,814 | -2.31(-5.67%) |
Mar 23, 2021 | 42.36 | 42.99 | 40.01 | 40.75 | 476,127 | -2.34(-5.43%) |
Mar 22, 2021 | 42.45 | 43.65 | 41.59 | 43.09 | 386,085 | +1.16(+2.77%) |
Mar 19, 2021 | 41.03 | 42.42 | 40.83 | 41.93 | 765,800 | +0.74(+1.80%) |
Mar 18, 2021 | 43.53 | 44.47 | 40.73 | 41.19 | 407,674 | -3.36(-7.54%) |
Mar 17, 2021 | 43.00 | 44.76 | 41.36 | 44.55 | 513,087 | +0.46(+1.04%) |
Mar 16, 2021 | 43.54 | 45.77 | 42.16 | 44.09 | 651,623 | +0.43(+0.98%) |
Mar 15, 2021 | 42.60 | 43.95 | 42.45 | 43.66 | 423,781 | +1.94(+4.65%) |
Mar 12, 2021 | 41.00 | 42.95 | 40.68 | 41.72 | 428,400 | +0.17(+0.41%) |
Mar 11, 2021 | 40.95 | 42.18 | 40.57 | 41.55 | 554,497 | +1.99(+5.03%) |
Mar 10, 2021 | 40.29 | 41.39 | 39.00 | 39.56 | 607,306 | +0.32(+0.82%) |
Mar 09, 2021 | 37.52 | 39.84 | 37.16 | 39.24 | 582,972 | +2.79(+7.65%) |
Mar 08, 2021 | 37.05 | 37.70 | 35.34 | 36.45 | 580,698 | -0.29(-0.79%) |
Mar 05, 2021 | 38.46 | 38.46 | 33.21 | 36.74 | 899,900 | -1.04(-2.75%) |
Mar 04, 2021 | 39.69 | 40.45 | 36.02 | 37.78 | 769,706 | -2.23(-5.57%) |
Mar 03, 2021 | 42.07 | 42.76 | 39.71 | 40.01 | 577,944 | -2.03(-4.83%) |
Mar 02, 2021 | 43.69 | 45.00 | 41.72 | 42.04 | 787,605 | -1.45(-3.33%) |
Mar 01, 2021 | 41.64 | 43.50 | 40.51 | 43.49 | 492,909 | +3.00(+7.41%) |
Feb 26, 2021 | 41.72 | 41.94 | 38.81 | 40.49 | 736,800 | -1.00(-2.41%) |
Feb 25, 2021 | 43.09 | 44.07 | 40.38 | 41.49 | 460,738 | -1.77(-4.09%) |
Feb 24, 2021 | 41.82 | 43.82 | 41.15 | 43.26 | 883,439 | +2.18(+5.31%) |
Feb 23, 2021 | 37.47 | 41.61 | 35.45 | 41.08 | 1,525,473 | +1.98(+5.06%) |
Feb 22, 2021 | 40.82 | 41.80 | 38.02 | 39.10 | 628,104 | -1.86(-4.54%) |
Feb 19, 2021 | 40.00 | 41.00 | 38.55 | 40.96 | 665,500 | +1.47(+3.72%) |
Feb 18, 2021 | 40.08 | 41.26 | 39.16 | 39.49 | 470,289 | -1.54(-3.75%) |
Feb 17, 2021 | 42.02 | 43.18 | 39.75 | 41.03 | 419,368 | -1.66(-3.89%) |
Feb 16, 2021 | 41.66 | 43.82 | 41.55 | 42.69 | 497,077 | -0.39(-0.91%) |
Feb 12, 2021 | 42.17 | 44.39 | 41.96 | 43.08 | 359,400 | -0.28(-0.65%) |
Feb 11, 2021 | 45.19 | 45.78 | 41.73 | 43.36 | 621,477 | -1.36(-3.04%) |
Feb 10, 2021 | 44.61 | 46.15 | 44.42 | 44.72 | 753,855 | +0.44(+0.99%) |
Feb 09, 2021 | 42.39 | 44.50 | 41.46 | 44.28 | 677,007 | +1.83(+4.31%) |
Feb 08, 2021 | 42.18 | 43.51 | 40.72 | 42.45 | 906,989 | +0.60(+1.43%) |
Feb 05, 2021 | 41.13 | 50.89 | 38.72 | 41.85 | 3,013,700 | +6.70(+19.06%) |
Feb 04, 2021 | 35.22 | 36.20 | 34.44 | 35.15 | 651,873 | -0.21(-0.59%) |
Feb 03, 2021 | 34.00 | 35.81 | 33.71 | 35.36 | 554,522 | +1.77(+5.27%) |
Feb 02, 2021 | 33.97 | 34.00 | 32.20 | 33.59 | 313,006 | +0.29(+0.87%) |
Feb 01, 2021 | 32.08 | 33.56 | 31.40 | 33.30 | 477,822 | +1.58(+4.98%) |
Jan 29, 2021 | 32.24 | 33.39 | 31.22 | 31.72 | 492,600 | -1.03(-3.15%) |
Jan 28, 2021 | 32.02 | 33.10 | 31.50 | 32.75 | 546,855 | +0.28(+0.86%) |
Jan 27, 2021 | 30.58 | 33.20 | 29.77 | 32.47 | 573,592 | +0.92(+2.92%) |
Jan 26, 2021 | 33.80 | 33.81 | 31.48 | 31.55 | 363,221 | -1.76(-5.28%) |
Jan 25, 2021 | 33.62 | 34.17 | 31.18 | 33.31 | 774,856 | +0.03(+0.09%) |
Jan 22, 2021 | 32.00 | 33.39 | 31.78 | 33.28 | 306,100 | +0.72(+2.21%) |
Jan 21, 2021 | 32.08 | 32.92 | 31.91 | 32.56 | 334,950 | +0.18(+0.56%) |
Jan 20, 2021 | 32.90 | 33.81 | 31.35 | 32.38 | 658,871 | -0.96(-2.88%) |
Jan 19, 2021 | 33.49 | 34.64 | 32.40 | 33.34 | 441,889 | +0.55(+1.68%) |
Jan 15, 2021 | 31.83 | 33.24 | 31.50 | 32.79 | 542,800 | +0.27(+0.83%) |
Jan 14, 2021 | 31.01 | 33.08 | 30.92 | 32.52 | 468,424 | +1.89(+6.17%) |
Jan 13, 2021 | 30.63 | 30.75 | 29.79 | 30.63 | 339,368 | +0.18(+0.59%) |
Jan 12, 2021 | 29.38 | 30.65 | 29.29 | 30.45 | 459,943 | +1.11(+3.78%) |
Jan 11, 2021 | 30.47 | 30.82 | 28.67 | 29.34 | 443,236 | -1.78(-5.72%) |
Jan 08, 2021 | 32.04 | 32.83 | 30.74 | 31.12 | 817,300 | -0.67(-2.11%) |
Jan 07, 2021 | 30.51 | 31.99 | 30.45 | 31.79 | 540,266 | +1.71(+5.68%) |
Jan 06, 2021 | 28.45 | 30.12 | 28.45 | 30.08 | 660,344 | +2.06(+7.35%) |
Jan 05, 2021 | 26.29 | 28.23 | 26.29 | 28.02 | 548,887 | +1.73(+6.58%) |