Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 31.82 | 33.43 | 31.64 | 33.04 | 149,806 | +1.01(+3.15%) |
Mar 30, 2021 | 28.55 | 32.04 | 28.20 | 32.03 | 174,669 | +3.00(+10.33%) |
Mar 29, 2021 | 29.16 | 29.90 | 28.42 | 29.03 | 307,642 | +1.47(+5.33%) |
Mar 26, 2021 | 29.42 | 29.42 | 26.51 | 27.56 | 243,900 | -2.19(-7.36%) |
Mar 25, 2021 | 28.47 | 31.01 | 28.03 | 29.75 | 159,792 | +1.00(+3.48%) |
Mar 24, 2021 | 29.65 | 29.90 | 27.78 | 28.75 | 190,147 | +0.01(+0.03%) |
Mar 23, 2021 | 29.79 | 30.82 | 27.08 | 28.74 | 296,337 | -0.37(-1.27%) |
Mar 22, 2021 | 31.84 | 31.84 | 28.76 | 29.11 | 378,334 | -2.25(-7.17%) |
Mar 19, 2021 | 31.42 | 33.05 | 30.02 | 31.36 | 321,100 | +0.42(+1.36%) |
Mar 18, 2021 | 31.09 | 32.50 | 30.01 | 30.94 | 339,526 | +0.17(+0.55%) |
Mar 17, 2021 | 31.01 | 31.54 | 29.84 | 30.77 | 333,018 | -0.24(-0.77%) |
Mar 16, 2021 | 30.63 | 31.34 | 29.55 | 31.01 | 108,403 | +0.85(+2.82%) |
Mar 15, 2021 | 30.88 | 32.96 | 29.70 | 30.16 | 141,409 | -0.36(-1.18%) |
Mar 12, 2021 | 33.08 | 33.44 | 29.88 | 30.52 | 194,300 | -2.31(-7.04%) |
Mar 11, 2021 | 33.88 | 34.32 | 31.50 | 32.83 | 259,239 | -0.79(-2.35%) |
Mar 10, 2021 | 34.19 | 35.39 | 33.06 | 33.62 | 82,479 | -0.18(-0.53%) |
Mar 09, 2021 | 32.33 | 34.62 | 32.13 | 33.80 | 107,627 | +1.99(+6.26%) |
Mar 08, 2021 | 32.69 | 33.46 | 31.27 | 31.81 | 59,963 | -0.59(-1.82%) |
Mar 05, 2021 | 33.44 | 33.44 | 30.34 | 32.40 | 76,100 | -0.62(-1.88%) |
Mar 04, 2021 | 34.43 | 34.70 | 31.63 | 33.02 | 126,569 | -1.65(-4.76%) |
Mar 03, 2021 | 35.08 | 35.60 | 34.00 | 34.67 | 33,378 | -0.23(-0.66%) |
Mar 02, 2021 | 36.32 | 36.79 | 34.65 | 34.90 | 147,879 | -1.33(-3.67%) |
Mar 01, 2021 | 35.99 | 36.34 | 34.24 | 36.23 | 104,383 | +0.76(+2.14%) |
Feb 26, 2021 | 36.14 | 36.30 | 34.53 | 35.47 | 40,500 | -0.71(-1.96%) |
Feb 25, 2021 | 37.20 | 37.20 | 35.91 | 36.18 | 32,396 | -0.97(-2.61%) |
Feb 24, 2021 | 36.44 | 37.77 | 36.44 | 37.15 | 29,270 | +0.27(+0.73%) |
Feb 23, 2021 | 36.67 | 37.67 | 36.11 | 36.88 | 47,509 | -0.46(-1.23%) |
Feb 22, 2021 | 37.52 | 38.95 | 36.95 | 37.34 | 35,725 | -0.17(-0.45%) |
Feb 19, 2021 | 36.86 | 39.97 | 36.86 | 37.51 | 64,300 | +0.52(+1.41%) |
Feb 18, 2021 | 36.12 | 37.43 | 35.52 | 36.99 | 69,918 | +0.74(+2.04%) |
Feb 17, 2021 | 35.24 | 36.87 | 35.16 | 36.25 | 29,174 | +0.69(+1.94%) |
Feb 16, 2021 | 36.22 | 36.94 | 33.34 | 35.56 | 103,363 | -1.53(-4.13%) |
Feb 12, 2021 | 38.57 | 38.93 | 36.12 | 37.09 | 38,500 | -1.24(-3.24%) |
Feb 11, 2021 | 39.93 | 40.47 | 36.84 | 38.33 | 28,699 | -1.32(-3.33%) |
Feb 10, 2021 | 40.79 | 40.79 | 39.17 | 39.65 | 28,651 | -0.12(-0.30%) |
Feb 09, 2021 | 39.97 | 40.99 | 39.45 | 39.77 | 17,557 | -0.60(-1.49%) |
Feb 08, 2021 | 39.90 | 40.39 | 39.07 | 40.37 | 32,300 | +0.32(+0.80%) |
Feb 05, 2021 | 39.39 | 40.30 | 38.90 | 40.05 | 48,400 | +1.18(+3.04%) |
Feb 04, 2021 | 38.52 | 39.65 | 38.52 | 38.87 | 67,235 | +0.45(+1.17%) |
Feb 03, 2021 | 37.39 | 38.73 | 36.58 | 38.42 | 41,518 | +0.84(+2.24%) |
Feb 02, 2021 | 36.30 | 38.52 | 36.30 | 37.58 | 95,319 | +1.54(+4.27%) |
Feb 01, 2021 | 36.33 | 36.70 | 35.37 | 36.04 | 56,082 | +0.18(+0.50%) |
Jan 29, 2021 | 37.49 | 37.49 | 35.15 | 35.86 | 87,800 | +0.15(+0.42%) |
Jan 28, 2021 | 36.27 | 36.71 | 35.41 | 35.71 | 54,790 | +0.19(+0.53%) |
Jan 27, 2021 | 35.50 | 37.04 | 34.53 | 35.52 | 146,557 | -0.65(-1.80%) |
Jan 26, 2021 | 36.80 | 37.14 | 35.52 | 36.17 | 151,390 | -0.86(-2.32%) |
Jan 25, 2021 | 36.41 | 37.51 | 36.05 | 37.03 | 132,207 | +0.45(+1.23%) |
Jan 22, 2021 | 36.03 | 37.00 | 35.93 | 36.58 | 31,600 | +0.38(+1.05%) |
Jan 21, 2021 | 36.72 | 37.40 | 36.01 | 36.20 | 51,325 | -0.75(-2.03%) |
Jan 20, 2021 | 37.79 | 37.79 | 35.71 | 36.95 | 71,170 | -1.03(-2.71%) |
Jan 19, 2021 | 39.11 | 39.67 | 36.96 | 37.98 | 95,276 | -0.84(-2.16%) |
Jan 15, 2021 | 38.27 | 39.08 | 38.20 | 38.82 | 91,500 | +0.21(+0.54%) |
Jan 14, 2021 | 39.53 | 40.31 | 37.88 | 38.61 | 150,283 | -0.89(-2.25%) |
Jan 13, 2021 | 38.46 | 39.83 | 37.57 | 39.50 | 154,663 | +2.50(+6.76%) |
Jan 12, 2021 | 35.40 | 37.44 | 35.08 | 37.00 | 104,415 | +1.56(+4.40%) |
Jan 11, 2021 | 36.51 | 37.24 | 35.01 | 35.44 | 83,885 | -1.36(-3.70%) |
Jan 08, 2021 | 36.76 | 38.30 | 35.77 | 36.80 | 180,800 | +0.26(+0.71%) |
Jan 07, 2021 | 36.88 | 37.60 | 35.51 | 36.54 | 133,862 | -0.31(-0.84%) |
Jan 06, 2021 | 35.72 | 37.28 | 35.39 | 36.85 | 92,225 | +1.59(+4.51%) |
Jan 05, 2021 | 35.24 | 35.97 | 34.65 | 35.26 | 166,906 | -0.17(-0.48%) |