Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 31.28 | 32.79 | 31.26 | 32.43 | 598,067 | +1.12(+3.59%) |
Mar 30, 2021 | 32.29 | 33.12 | 30.71 | 31.31 | 307,415 | -1.37(-4.20%) |
Mar 29, 2021 | 32.67 | 33.69 | 31.69 | 32.68 | 371,993 | -0.55(-1.64%) |
Mar 26, 2021 | 31.32 | 33.41 | 31.17 | 33.23 | 461,738 | +2.43(+7.90%) |
Mar 25, 2021 | 30.60 | 31.83 | 30.42 | 30.80 | 766,972 | -0.46(-1.47%) |
Mar 24, 2021 | 33.03 | 33.09 | 31.13 | 31.26 | 525,365 | -1.22(-3.75%) |
Mar 23, 2021 | 33.80 | 34.70 | 32.34 | 32.47 | 819,780 | -2.09(-6.05%) |
Mar 22, 2021 | 35.87 | 36.43 | 33.84 | 34.56 | 594,389 | -1.72(-4.75%) |
Mar 19, 2021 | 37.04 | 37.54 | 35.30 | 36.29 | 865,374 | -0.73(-1.96%) |
Mar 18, 2021 | 37.81 | 38.32 | 36.68 | 37.01 | 467,906 | -0.90(-2.37%) |
Mar 17, 2021 | 36.54 | 38.48 | 36.36 | 37.91 | 457,899 | +0.98(+2.66%) |
Mar 16, 2021 | 37.60 | 38.45 | 34.88 | 36.92 | 799,454 | -1.22(-3.19%) |
Mar 15, 2021 | 38.90 | 38.98 | 37.68 | 38.14 | 354,149 | -0.64(-1.65%) |
Mar 12, 2021 | 39.25 | 39.92 | 38.23 | 38.78 | 338,608 | -0.73(-1.84%) |
Mar 11, 2021 | 39.61 | 40.10 | 38.77 | 39.51 | 379,879 | +0.02(+0.04%) |
Mar 10, 2021 | 38.98 | 39.95 | 38.30 | 39.49 | 304,336 | +0.73(+1.87%) |
Mar 09, 2021 | 38.84 | 39.12 | 37.67 | 38.76 | 277,303 | +0.41(+1.08%) |
Mar 08, 2021 | 38.86 | 39.37 | 37.35 | 38.35 | 295,159 | -0.09(-0.24%) |
Mar 05, 2021 | 37.45 | 38.90 | 36.22 | 38.45 | 346,303 | +1.41(+3.81%) |
Mar 04, 2021 | 37.80 | 38.66 | 36.07 | 37.03 | 339,984 | -1.21(-3.16%) |
Mar 03, 2021 | 37.18 | 39.37 | 36.68 | 38.24 | 289,371 | +1.15(+3.11%) |
Mar 02, 2021 | 36.81 | 38.40 | 36.30 | 37.09 | 352,358 | +0.31(+0.85%) |
Mar 01, 2021 | 38.19 | 38.80 | 36.06 | 36.78 | 491,358 | -0.58(-1.56%) |
Feb 26, 2021 | 39.01 | 39.15 | 37.26 | 37.36 | 452,247 | -1.65(-4.22%) |
Feb 25, 2021 | 44.89 | 44.89 | 38.59 | 39.01 | 939,679 | -5.29(-11.93%) |
Feb 24, 2021 | 44.18 | 45.91 | 43.93 | 44.29 | 648,625 | +0.23(+0.53%) |
Feb 23, 2021 | 39.98 | 44.41 | 38.48 | 44.06 | 1,381,378 | +4.12(+10.33%) |
Feb 22, 2021 | 38.52 | 40.40 | 38.52 | 39.93 | 636,220 | +1.26(+3.27%) |
Feb 19, 2021 | 38.56 | 39.53 | 38.22 | 38.67 | 273,323 | +0.37(+0.98%) |
Feb 18, 2021 | 37.84 | 38.75 | 37.06 | 38.30 | 395,276 | +0.27(+0.70%) |
Feb 17, 2021 | 37.86 | 38.97 | 37.32 | 38.03 | 400,613 | +0.16(+0.41%) |
Feb 16, 2021 | 38.54 | 39.10 | 36.95 | 37.88 | 361,328 | +0.37(+0.98%) |
Feb 12, 2021 | 35.81 | 38.58 | 35.48 | 37.51 | 697,994 | +1.36(+3.75%) |
Feb 11, 2021 | 36.25 | 36.76 | 35.14 | 36.15 | 499,335 | -0.26(-0.71%) |
Feb 10, 2021 | 37.75 | 38.16 | 35.37 | 36.41 | 563,021 | -0.27(-0.74%) |
Feb 09, 2021 | 39.86 | 40.20 | 36.27 | 36.68 | 766,838 | -4.02(-9.88%) |
Feb 08, 2021 | 39.40 | 41.26 | 38.27 | 40.71 | 549,864 | +2.18(+5.67%) |
Feb 05, 2021 | 38.64 | 39.79 | 38.03 | 38.52 | 354,384 | +0.44(+1.15%) |
Feb 04, 2021 | 38.98 | 38.99 | 37.21 | 38.09 | 423,820 | -0.86(-2.20%) |
Feb 03, 2021 | 39.55 | 40.53 | 38.67 | 38.94 | 367,945 | -0.04(-0.10%) |
Feb 02, 2021 | 39.02 | 40.13 | 38.42 | 38.98 | 271,872 | +0.93(+2.44%) |
Feb 01, 2021 | 37.82 | 38.56 | 36.35 | 38.06 | 392,850 | +0.69(+1.86%) |
Jan 29, 2021 | 38.98 | 40.95 | 37.26 | 37.36 | 757,635 | -1.65(-4.22%) |
Jan 28, 2021 | 37.47 | 40.00 | 37.42 | 39.01 | 460,990 | +1.57(+4.21%) |
Jan 27, 2021 | 35.75 | 38.78 | 33.76 | 37.43 | 601,108 | +0.76(+2.08%) |
Jan 26, 2021 | 37.96 | 38.06 | 35.66 | 36.67 | 416,782 | -0.84(-2.25%) |
Jan 25, 2021 | 39.52 | 39.76 | 36.91 | 37.51 | 476,065 | -2.35(-5.89%) |
Jan 22, 2021 | 38.53 | 40.11 | 38.41 | 39.86 | 292,819 | +0.49(+1.25%) |
Jan 21, 2021 | 39.99 | 39.99 | 37.82 | 39.37 | 546,852 | -0.55(-1.37%) |
Jan 20, 2021 | 41.32 | 42.35 | 39.63 | 39.91 | 532,535 | -0.62(-1.54%) |
Jan 19, 2021 | 40.33 | 41.09 | 39.15 | 40.53 | 908,041 | +1.27(+3.24%) |
Jan 15, 2021 | 39.44 | 40.32 | 38.34 | 39.26 | 478,540 | -0.35(-0.89%) |
Jan 14, 2021 | 39.20 | 40.18 | 38.11 | 39.61 | 544,185 | +1.01(+2.61%) |
Jan 13, 2021 | 39.06 | 39.28 | 37.52 | 38.61 | 463,069 | -0.49(-1.26%) |
Jan 12, 2021 | 38.22 | 39.92 | 37.92 | 39.10 | 703,964 | +1.12(+2.96%) |
Jan 11, 2021 | 36.15 | 38.71 | 35.87 | 37.98 | 564,649 | +0.96(+2.59%) |
Jan 08, 2021 | 37.42 | 37.45 | 35.95 | 37.02 | 367,979 | -0.05(-0.13%) |
Jan 07, 2021 | 37.84 | 38.91 | 37.03 | 37.07 | 470,012 | -0.22(-0.59%) |
Jan 06, 2021 | 36.98 | 39.07 | 36.39 | 37.28 | 905,640 | +0.41(+1.10%) |
Jan 05, 2021 | 35.08 | 37.94 | 35.08 | 36.88 | 719,118 | +2.08(+5.98%) |