Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.23 | 35.60 | 34.48 | 35.05 | 206,652 | +0.07(+0.19%) |
Mar 30, 2021 | 34.65 | 35.17 | 34.11 | 34.98 | 218,664 | +0.10(+0.30%) |
Mar 29, 2021 | 35.13 | 36.00 | 34.84 | 34.87 | 228,583 | -0.38(-1.08%) |
Mar 26, 2021 | 34.82 | 35.35 | 34.30 | 35.26 | 326,249 | +0.91(+2.66%) |
Mar 25, 2021 | 33.28 | 34.52 | 32.42 | 34.34 | 354,500 | +0.77(+2.30%) |
Mar 24, 2021 | 34.24 | 34.96 | 33.42 | 33.57 | 348,845 | -0.33(-0.98%) |
Mar 23, 2021 | 35.24 | 35.87 | 33.74 | 33.90 | 617,434 | -2.31(-6.39%) |
Mar 22, 2021 | 36.68 | 36.68 | 35.86 | 36.22 | 227,930 | -0.33(-0.91%) |
Mar 19, 2021 | 36.66 | 37.18 | 35.97 | 36.55 | 454,039 | -0.20(-0.54%) |
Mar 18, 2021 | 38.69 | 39.21 | 36.38 | 36.75 | 532,743 | -2.10(-5.39%) |
Mar 17, 2021 | 38.25 | 38.95 | 38.12 | 38.85 | 210,632 | +0.46(+1.19%) |
Mar 16, 2021 | 39.17 | 39.17 | 37.58 | 38.39 | 356,865 | -1.07(-2.71%) |
Mar 15, 2021 | 40.53 | 40.75 | 38.46 | 39.46 | 364,233 | -1.11(-2.74%) |
Mar 12, 2021 | 41.09 | 41.38 | 40.11 | 40.57 | 157,859 | -0.62(-1.50%) |
Mar 11, 2021 | 41.21 | 42.34 | 40.87 | 41.19 | 354,138 | +0.44(+1.07%) |
Mar 10, 2021 | 39.56 | 41.44 | 39.24 | 40.75 | 392,757 | +1.63(+4.16%) |
Mar 09, 2021 | 39.96 | 40.10 | 39.06 | 39.12 | 253,704 | -0.83(-2.07%) |
Mar 08, 2021 | 40.40 | 40.71 | 38.62 | 39.95 | 414,397 | +0.29(+0.74%) |
Mar 05, 2021 | 37.49 | 39.85 | 37.49 | 39.66 | 602,220 | +2.86(+7.78%) |
Mar 04, 2021 | 37.01 | 38.67 | 35.64 | 36.79 | 407,219 | -0.11(-0.31%) |
Mar 03, 2021 | 36.49 | 37.71 | 36.49 | 36.91 | 310,899 | +0.47(+1.28%) |
Mar 02, 2021 | 36.92 | 37.78 | 36.34 | 36.44 | 215,514 | -0.48(-1.29%) |
Mar 01, 2021 | 37.58 | 38.14 | 36.91 | 36.92 | 161,667 | +0.25(+0.67%) |
Feb 26, 2021 | 35.97 | 37.02 | 34.93 | 36.67 | 289,444 | +0.61(+1.69%) |
Feb 25, 2021 | 39.46 | 39.79 | 35.86 | 36.06 | 493,367 | -3.31(-8.41%) |
Feb 24, 2021 | 37.98 | 39.87 | 37.98 | 39.37 | 391,276 | +1.72(+4.57%) |
Feb 23, 2021 | 36.91 | 38.06 | 35.52 | 37.65 | 376,782 | +0.30(+0.79%) |
Feb 22, 2021 | 35.56 | 37.76 | 35.29 | 37.35 | 481,522 | +1.92(+5.42%) |
Feb 19, 2021 | 34.63 | 35.68 | 34.63 | 35.43 | 361,227 | +0.61(+1.75%) |
Feb 18, 2021 | 35.62 | 35.62 | 34.06 | 34.82 | 278,614 | -0.93(-2.61%) |
Feb 17, 2021 | 35.13 | 35.90 | 34.43 | 35.76 | 404,298 | +0.49(+1.38%) |
Feb 16, 2021 | 37.23 | 37.23 | 34.84 | 35.27 | 477,293 | -1.46(-3.96%) |
Feb 12, 2021 | 36.74 | 36.92 | 36.07 | 36.73 | 294,279 | -0.10(-0.28%) |
Feb 11, 2021 | 38.10 | 38.34 | 36.27 | 36.83 | 463,423 | -1.24(-3.25%) |
Feb 10, 2021 | 38.81 | 39.25 | 37.71 | 38.07 | 380,782 | -0.58(-1.50%) |
Feb 09, 2021 | 37.77 | 38.99 | 36.35 | 38.65 | 552,966 | +0.97(+2.58%) |
Feb 08, 2021 | 36.08 | 37.83 | 36.05 | 37.68 | 882,303 | +2.04(+5.71%) |
Feb 05, 2021 | 33.90 | 35.68 | 33.90 | 35.64 | 782,466 | +1.27(+3.71%) |
Feb 04, 2021 | 32.58 | 34.67 | 32.41 | 34.37 | 648,188 | +1.96(+6.05%) |
Feb 03, 2021 | 32.18 | 32.63 | 31.63 | 32.41 | 386,959 | +0.30(+0.95%) |
Feb 02, 2021 | 31.98 | 32.52 | 31.56 | 32.10 | 496,788 | +0.38(+1.20%) |
Feb 01, 2021 | 32.34 | 32.88 | 31.41 | 31.72 | 405,995 | +0.22(+0.69%) |
Jan 29, 2021 | 33.44 | 33.59 | 30.69 | 31.50 | 669,484 | -1.43(-4.33%) |
Jan 28, 2021 | 32.97 | 33.73 | 31.27 | 32.93 | 1,012,974 | +0.37(+1.14%) |
Jan 27, 2021 | 31.03 | 32.78 | 30.26 | 32.56 | 1,177,786 | +0.35(+1.09%) |
Jan 26, 2021 | 33.75 | 34.02 | 31.85 | 32.21 | 579,636 | -1.16(-3.48%) |
Jan 25, 2021 | 34.37 | 34.63 | 33.07 | 33.37 | 590,982 | -1.28(-3.71%) |
Jan 22, 2021 | 34.70 | 35.56 | 33.98 | 34.65 | 611,154 | -0.65(-1.83%) |
Jan 21, 2021 | 35.99 | 36.76 | 34.95 | 35.30 | 536,827 | -0.80(-2.21%) |
Jan 20, 2021 | 38.60 | 38.91 | 36.00 | 36.10 | 566,493 | -2.43(-6.30%) |
Jan 19, 2021 | 39.05 | 39.23 | 37.76 | 38.53 | 642,194 | -0.40(-1.03%) |
Jan 15, 2021 | 39.66 | 39.93 | 38.54 | 38.92 | 413,146 | -1.31(-3.26%) |
Jan 14, 2021 | 38.73 | 40.63 | 38.73 | 40.24 | 390,727 | +1.15(+2.95%) |
Jan 13, 2021 | 41.04 | 41.04 | 38.25 | 39.09 | 749,650 | -2.00(-4.86%) |
Jan 12, 2021 | 41.20 | 41.57 | 40.57 | 41.08 | 366,903 | +0.06(+0.14%) |
Jan 11, 2021 | 42.19 | 42.31 | 40.89 | 41.03 | 539,478 | -2.56(-5.87%) |
Jan 08, 2021 | 45.72 | 45.72 | 42.82 | 43.59 | 307,311 | -2.08(-4.56%) |
Jan 07, 2021 | 45.84 | 45.99 | 44.73 | 45.67 | 336,002 | +0.86(+1.91%) |
Jan 06, 2021 | 45.43 | 46.88 | 44.55 | 44.81 | 433,773 | +0.14(+0.32%) |
Jan 05, 2021 | 43.23 | 44.78 | 43.23 | 44.67 | 306,672 | +1.43(+3.30%) |