Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 32.23 | 33.23 | 32.23 | 33.23 | 3,527 | +1.38(+4.33%) |
Mar 30, 2021 | 31.35 | 31.90 | 30.96 | 31.85 | 5,006 | +0.30(+0.95%) |
Mar 29, 2021 | 32.56 | 32.56 | 31.48 | 31.55 | 5,256 | -0.62(-1.93%) |
Mar 26, 2021 | 32.00 | 32.17 | 32.00 | 32.17 | 1,500 | -0.87(-2.63%) |
Mar 25, 2021 | 31.73 | 33.04 | 31.57 | 33.04 | 15,284 | +0.24(+0.73%) |
Mar 24, 2021 | 34.00 | 34.00 | 32.80 | 32.80 | 2,149 | -1.45(-4.23%) |
Mar 23, 2021 | 35.24 | 35.24 | 34.09 | 34.25 | 17,201 | -1.48(-4.14%) |
Mar 22, 2021 | 36.01 | 36.01 | 35.57 | 35.73 | 9,662 | +0.67(+1.91%) |
Mar 19, 2021 | 35.00 | 35.38 | 34.98 | 35.06 | 5,600 | +0.56(+1.62%) |
Mar 18, 2021 | 35.60 | 36.03 | 34.50 | 34.50 | 3,481 | -1.87(-5.15%) |
Mar 17, 2021 | 35.64 | 36.60 | 35.52 | 36.37 | 1,991 | +0.31(+0.87%) |
Mar 16, 2021 | 36.77 | 36.77 | 35.79 | 36.06 | 2,550 | -0.41(-1.14%) |
Mar 15, 2021 | 36.56 | 36.61 | 36.23 | 36.48 | 3,019 | +0.19(+0.54%) |
Mar 12, 2021 | 36.26 | 36.28 | 35.70 | 36.28 | 10,000 | -0.15(-0.41%) |
Mar 11, 2021 | 36.09 | 36.43 | 35.84 | 36.43 | 12,804 | +1.34(+3.81%) |
Mar 10, 2021 | 35.17 | 35.17 | 35.09 | 35.09 | 1,078 | +0.35(+1.00%) |
Mar 09, 2021 | 33.00 | 35.09 | 33.00 | 34.74 | 4,217 | +1.74(+5.27%) |
Mar 08, 2021 | 34.30 | 34.30 | 32.93 | 33.01 | 6,312 | -0.56(-1.66%) |
Mar 05, 2021 | 33.23 | 33.64 | 31.72 | 33.56 | 3,800 | +0.39(+1.18%) |
Mar 04, 2021 | 34.00 | 34.09 | 32.81 | 33.17 | 6,169 | -1.33(-3.85%) |
Mar 03, 2021 | 35.56 | 35.56 | 34.48 | 34.50 | 6,942 | -1.48(-4.13%) |
Mar 02, 2021 | 36.95 | 36.95 | 35.93 | 35.98 | 3,621 | -0.94(-2.53%) |
Mar 01, 2021 | 36.77 | 37.17 | 36.77 | 36.92 | 2,000 | +0.84(+2.33%) |
Feb 26, 2021 | 35.96 | 36.08 | 35.00 | 36.08 | 2,500 | +0.11(+0.31%) |
Feb 25, 2021 | 37.52 | 37.52 | 35.85 | 35.97 | 2,844 | -1.30(-3.49%) |
Feb 24, 2021 | 36.84 | 37.83 | 36.63 | 37.27 | 7,440 | +0.64(+1.75%) |
Feb 23, 2021 | 36.19 | 37.09 | 35.00 | 36.63 | 20,620 | -1.52(-3.98%) |
Feb 22, 2021 | 38.50 | 38.61 | 38.15 | 38.15 | 7,476 | -0.67(-1.73%) |
Feb 19, 2021 | 38.44 | 39.10 | 38.44 | 38.82 | 4,300 | +0.81(+2.13%) |
Feb 18, 2021 | 38.61 | 38.61 | 37.56 | 38.01 | 6,772 | -0.95(-2.44%) |
Feb 17, 2021 | 38.50 | 38.96 | 38.04 | 38.96 | 8,885 | +0.21(+0.54%) |
Feb 16, 2021 | 39.90 | 39.90 | 38.61 | 38.75 | 9,052 | -0.62(-1.56%) |
Feb 12, 2021 | 39.64 | 39.96 | 39.00 | 39.37 | 4,500 | -0.38(-0.97%) |
Feb 11, 2021 | 40.50 | 40.57 | 39.28 | 39.75 | 8,624 | -0.37(-0.92%) |
Feb 10, 2021 | 41.18 | 41.45 | 39.58 | 40.12 | 14,334 | -0.59(-1.44%) |
Feb 09, 2021 | 41.19 | 41.27 | 40.70 | 40.71 | 11,724 | -0.22(-0.54%) |
Feb 08, 2021 | 40.01 | 40.93 | 39.76 | 40.93 | 13,346 | +1.53(+3.88%) |
Feb 05, 2021 | 38.90 | 39.42 | 38.69 | 39.40 | 11,600 | +0.85(+2.20%) |
Feb 04, 2021 | 38.31 | 38.75 | 38.31 | 38.55 | 6,260 | +0.44(+1.16%) |
Feb 03, 2021 | 38.17 | 38.80 | 38.05 | 38.11 | 7,328 | +0.19(+0.50%) |
Feb 02, 2021 | 37.35 | 37.93 | 37.00 | 37.92 | 5,525 | +1.09(+2.96%) |
Feb 01, 2021 | 36.60 | 36.83 | 36.00 | 36.83 | 5,879 | +1.01(+2.83%) |
Jan 29, 2021 | 36.21 | 36.46 | 35.29 | 35.82 | 7,200 | -0.00(-0.00%) |
Jan 28, 2021 | 36.31 | 36.50 | 35.65 | 35.82 | 8,675 | -0.14(-0.39%) |
Jan 27, 2021 | 36.00 | 37.28 | 35.37 | 35.96 | 9,601 | -0.97(-2.63%) |
Jan 26, 2021 | 37.89 | 38.25 | 36.91 | 36.93 | 21,531 | -0.65(-1.72%) |
Jan 25, 2021 | 37.64 | 37.76 | 36.59 | 37.58 | 7,005 | +0.43(+1.14%) |
Jan 22, 2021 | 36.73 | 37.27 | 36.73 | 37.15 | 1,700 | +0.21(+0.57%) |
Jan 21, 2021 | 38.03 | 38.03 | 36.51 | 36.94 | 23,134 | -0.84(-2.22%) |
Jan 20, 2021 | 38.44 | 38.44 | 37.68 | 37.78 | 17,205 | -0.27(-0.71%) |
Jan 19, 2021 | 37.81 | 38.05 | 37.74 | 38.05 | 4,046 | +0.75(+2.01%) |
Jan 15, 2021 | 37.68 | 37.76 | 37.28 | 37.30 | 4,700 | -0.40(-1.06%) |
Jan 14, 2021 | 36.68 | 37.73 | 36.67 | 37.70 | 6,072 | +1.44(+3.97%) |
Jan 13, 2021 | 36.65 | 36.72 | 36.26 | 36.26 | 3,691 | -0.19(-0.52%) |
Jan 12, 2021 | 36.46 | 36.79 | 36.22 | 36.45 | 11,496 | +0.25(+0.69%) |
Jan 11, 2021 | 36.52 | 36.65 | 35.59 | 36.20 | 11,659 | -0.40(-1.09%) |
Jan 08, 2021 | 36.58 | 37.10 | 36.03 | 36.60 | 12,300 | +0.29(+0.80%) |
Jan 07, 2021 | 35.15 | 36.31 | 35.15 | 36.31 | 16,974 | +1.47(+4.22%) |
Jan 06, 2021 | 34.71 | 35.36 | 34.48 | 34.84 | 8,179 | +0.66(+1.93%) |
Jan 05, 2021 | 34.05 | 34.27 | 33.87 | 34.18 | 45,122 | +0.01(+0.02%) |