Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 32.91 | 33.60 | 31.87 | 33.23 | 275,109 | +0.31(+0.94%) |
Mar 30, 2021 | 32.45 | 33.48 | 32.19 | 32.92 | 188,567 | +0.06(+0.18%) |
Mar 29, 2021 | 33.77 | 34.51 | 32.72 | 32.86 | 242,635 | -1.25(-3.66%) |
Mar 26, 2021 | 33.86 | 34.43 | 33.30 | 34.11 | 242,500 | +1.19(+3.61%) |
Mar 25, 2021 | 32.56 | 33.39 | 31.58 | 32.92 | 332,743 | -0.25(-0.75%) |
Mar 24, 2021 | 33.46 | 34.80 | 33.07 | 33.17 | 212,690 | +0.48(+1.47%) |
Mar 23, 2021 | 34.15 | 34.26 | 32.56 | 32.69 | 260,790 | -2.36(-6.73%) |
Mar 22, 2021 | 35.29 | 35.35 | 34.60 | 35.05 | 128,050 | -0.27(-0.76%) |
Mar 19, 2021 | 35.66 | 36.27 | 33.66 | 35.32 | 976,400 | -0.27(-0.76%) |
Mar 18, 2021 | 37.69 | 38.13 | 35.20 | 35.59 | 233,868 | -2.22(-5.87%) |
Mar 17, 2021 | 37.76 | 38.22 | 36.97 | 37.81 | 175,022 | +0.23(+0.61%) |
Mar 16, 2021 | 37.74 | 38.05 | 36.83 | 37.58 | 283,667 | -0.87(-2.26%) |
Mar 15, 2021 | 39.28 | 39.81 | 37.72 | 38.45 | 255,917 | -1.33(-3.34%) |
Mar 12, 2021 | 39.04 | 39.86 | 38.91 | 39.78 | 211,300 | +1.15(+2.98%) |
Mar 11, 2021 | 39.70 | 39.76 | 38.18 | 38.63 | 193,949 | -0.80(-2.03%) |
Mar 10, 2021 | 38.96 | 39.67 | 38.57 | 39.43 | 200,799 | +0.85(+2.20%) |
Mar 09, 2021 | 40.30 | 40.62 | 38.54 | 38.58 | 263,511 | -1.90(-4.69%) |
Mar 08, 2021 | 39.06 | 40.61 | 37.51 | 40.48 | 321,523 | +1.57(+4.03%) |
Mar 05, 2021 | 36.84 | 38.91 | 36.21 | 38.91 | 408,600 | +1.86(+5.02%) |
Mar 04, 2021 | 35.30 | 37.13 | 34.99 | 37.05 | 315,403 | +2.16(+6.19%) |
Mar 03, 2021 | 33.90 | 35.57 | 33.85 | 34.89 | 185,258 | +1.34(+3.99%) |
Mar 02, 2021 | 36.18 | 36.51 | 33.45 | 33.55 | 239,432 | -2.65(-7.32%) |
Mar 01, 2021 | 34.34 | 36.27 | 34.10 | 36.20 | 273,859 | +2.24(+6.60%) |
Feb 26, 2021 | 35.19 | 35.95 | 33.07 | 33.96 | 326,100 | -3.09(-8.34%) |
Feb 25, 2021 | 37.19 | 38.32 | 36.73 | 37.05 | 210,242 | +0.20(+0.54%) |
Feb 24, 2021 | 35.60 | 37.20 | 35.50 | 36.85 | 150,543 | +1.68(+4.78%) |
Feb 23, 2021 | 35.69 | 35.69 | 34.24 | 35.17 | 137,406 | -0.27(-0.76%) |
Feb 22, 2021 | 34.15 | 36.18 | 34.15 | 35.44 | 129,543 | +1.43(+4.20%) |
Feb 19, 2021 | 35.00 | 35.56 | 33.64 | 34.01 | 144,400 | -1.02(-2.91%) |
Feb 18, 2021 | 35.46 | 35.69 | 34.99 | 35.03 | 164,755 | -0.60(-1.68%) |
Feb 17, 2021 | 35.36 | 35.84 | 34.64 | 35.63 | 145,949 | +0.15(+0.42%) |
Feb 16, 2021 | 34.73 | 35.82 | 34.48 | 35.48 | 182,401 | +1.80(+5.34%) |
Feb 12, 2021 | 32.94 | 33.72 | 32.94 | 33.68 | 92,800 | +0.35(+1.05%) |
Feb 11, 2021 | 34.16 | 34.42 | 33.21 | 33.33 | 241,031 | -0.90(-2.63%) |
Feb 10, 2021 | 34.34 | 34.76 | 33.82 | 34.23 | 137,600 | +0.10(+0.29%) |
Feb 09, 2021 | 33.52 | 34.75 | 33.32 | 34.13 | 156,174 | +0.44(+1.31%) |
Feb 08, 2021 | 32.14 | 33.85 | 32.05 | 33.69 | 181,355 | +1.92(+6.04%) |
Feb 05, 2021 | 32.46 | 32.72 | 31.62 | 31.77 | 143,900 | -0.36(-1.12%) |
Feb 04, 2021 | 31.75 | 32.20 | 30.97 | 32.13 | 99,212 | +0.50(+1.58%) |
Feb 03, 2021 | 30.50 | 31.70 | 30.40 | 31.63 | 112,326 | +1.24(+4.08%) |
Feb 02, 2021 | 31.20 | 31.20 | 30.33 | 30.39 | 151,841 | -0.07(-0.23%) |
Feb 01, 2021 | 30.44 | 30.57 | 29.20 | 30.46 | 171,407 | +0.34(+1.13%) |
Jan 29, 2021 | 30.96 | 31.60 | 30.09 | 30.12 | 159,700 | -1.06(-3.40%) |
Jan 28, 2021 | 30.87 | 31.96 | 30.57 | 31.18 | 257,211 | +0.81(+2.67%) |
Jan 27, 2021 | 31.28 | 32.01 | 30.33 | 30.37 | 318,909 | -1.61(-5.03%) |
Jan 26, 2021 | 32.50 | 32.69 | 31.86 | 31.98 | 143,010 | -0.20(-0.62%) |
Jan 25, 2021 | 32.85 | 32.85 | 31.33 | 32.18 | 221,543 | -0.92(-2.78%) |
Jan 22, 2021 | 31.15 | 33.17 | 30.93 | 33.10 | 256,700 | +1.04(+3.24%) |
Jan 21, 2021 | 32.43 | 32.60 | 31.72 | 32.06 | 191,748 | -0.53(-1.63%) |
Jan 20, 2021 | 33.32 | 33.32 | 32.27 | 32.59 | 138,500 | -0.56(-1.69%) |
Jan 19, 2021 | 33.24 | 33.46 | 32.49 | 33.15 | 163,062 | +0.31(+0.94%) |
Jan 15, 2021 | 34.13 | 34.70 | 32.73 | 32.84 | 177,300 | -2.27(-6.47%) |
Jan 14, 2021 | 33.28 | 35.85 | 33.07 | 35.11 | 248,172 | +2.15(+6.52%) |
Jan 13, 2021 | 34.91 | 34.91 | 32.77 | 32.96 | 191,313 | -1.97(-5.64%) |
Jan 12, 2021 | 33.89 | 35.39 | 33.70 | 34.93 | 167,894 | +1.39(+4.14%) |
Jan 11, 2021 | 32.32 | 33.70 | 32.04 | 33.54 | 336,566 | +0.16(+0.48%) |
Jan 08, 2021 | 34.49 | 34.53 | 33.07 | 33.38 | 248,400 | -0.58(-1.71%) |
Jan 07, 2021 | 33.89 | 34.47 | 33.29 | 33.96 | 230,002 | +0.02(+0.06%) |
Jan 06, 2021 | 33.01 | 34.73 | 32.62 | 33.94 | 293,799 | +2.02(+6.33%) |
Jan 05, 2021 | 30.81 | 32.52 | 30.81 | 31.92 | 254,277 | +1.43(+4.69%) |