Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.09 | 35.46 | 34.35 | 34.91 | 207,485 | +0.07(+0.19%) |
Mar 30, 2021 | 34.51 | 35.03 | 33.98 | 34.84 | 219,546 | +0.10(+0.30%) |
Mar 29, 2021 | 34.99 | 35.85 | 34.70 | 34.73 | 229,505 | -0.38(-1.08%) |
Mar 26, 2021 | 34.68 | 35.21 | 34.17 | 35.11 | 327,565 | +0.91(+2.66%) |
Mar 25, 2021 | 33.15 | 34.38 | 32.29 | 34.20 | 355,930 | +0.77(+2.30%) |
Mar 24, 2021 | 34.10 | 34.82 | 33.28 | 33.44 | 350,252 | -0.33(-0.98%) |
Mar 23, 2021 | 35.09 | 35.73 | 33.61 | 33.77 | 619,924 | -2.30(-6.39%) |
Mar 22, 2021 | 36.54 | 36.54 | 35.71 | 36.07 | 228,849 | -0.33(-0.91%) |
Mar 19, 2021 | 36.51 | 37.03 | 35.83 | 36.40 | 455,871 | -0.20(-0.54%) |
Mar 18, 2021 | 38.54 | 39.05 | 36.23 | 36.60 | 534,891 | -2.09(-5.39%) |
Mar 17, 2021 | 38.09 | 38.79 | 37.96 | 38.69 | 211,482 | +0.46(+1.19%) |
Mar 16, 2021 | 39.01 | 39.01 | 37.43 | 38.23 | 358,304 | -1.06(-2.71%) |
Mar 15, 2021 | 40.37 | 40.59 | 38.30 | 39.30 | 365,702 | -1.11(-2.74%) |
Mar 12, 2021 | 40.93 | 41.21 | 39.95 | 40.41 | 158,496 | -0.62(-1.50%) |
Mar 11, 2021 | 41.04 | 42.17 | 40.70 | 41.02 | 355,566 | +0.44(+1.07%) |
Mar 10, 2021 | 39.40 | 41.27 | 39.08 | 40.59 | 394,341 | +1.62(+4.16%) |
Mar 09, 2021 | 39.80 | 39.93 | 38.90 | 38.97 | 254,727 | -0.82(-2.07%) |
Mar 08, 2021 | 40.24 | 40.55 | 38.47 | 39.79 | 416,068 | +0.29(+0.74%) |
Mar 05, 2021 | 37.34 | 39.69 | 37.34 | 39.50 | 604,649 | +2.85(+7.78%) |
Mar 04, 2021 | 36.86 | 38.52 | 35.50 | 36.65 | 408,861 | -0.11(-0.31%) |
Mar 03, 2021 | 36.34 | 37.56 | 36.34 | 36.76 | 312,153 | +0.46(+1.28%) |
Mar 02, 2021 | 36.77 | 37.63 | 36.19 | 36.30 | 216,383 | -0.47(-1.29%) |
Mar 01, 2021 | 37.43 | 37.99 | 36.76 | 36.77 | 162,319 | +0.25(+0.67%) |
Feb 26, 2021 | 35.82 | 36.87 | 34.79 | 36.52 | 290,611 | +0.61(+1.69%) |
Feb 25, 2021 | 39.30 | 39.63 | 35.72 | 35.92 | 495,357 | -3.30(-8.41%) |
Feb 24, 2021 | 37.83 | 39.71 | 37.83 | 39.21 | 392,854 | +1.72(+4.57%) |
Feb 23, 2021 | 36.76 | 37.91 | 35.38 | 37.50 | 378,301 | +0.29(+0.79%) |
Feb 22, 2021 | 35.41 | 37.61 | 35.15 | 37.20 | 483,464 | +1.91(+5.42%) |
Feb 19, 2021 | 34.49 | 35.54 | 34.49 | 35.29 | 362,684 | +0.61(+1.75%) |
Feb 18, 2021 | 35.48 | 35.48 | 33.93 | 34.68 | 279,738 | -0.93(-2.61%) |
Feb 17, 2021 | 34.99 | 35.76 | 34.30 | 35.61 | 405,928 | +0.48(+1.38%) |
Feb 16, 2021 | 37.08 | 37.08 | 34.70 | 35.13 | 479,218 | -1.45(-3.96%) |
Feb 12, 2021 | 36.59 | 36.77 | 35.93 | 36.58 | 295,465 | -0.10(-0.28%) |
Feb 11, 2021 | 37.94 | 38.18 | 36.12 | 36.68 | 465,292 | -1.23(-3.25%) |
Feb 10, 2021 | 38.65 | 39.09 | 37.56 | 37.92 | 382,318 | -0.58(-1.50%) |
Feb 09, 2021 | 37.62 | 38.83 | 36.20 | 38.49 | 555,196 | +0.97(+2.58%) |
Feb 08, 2021 | 35.94 | 37.68 | 35.91 | 37.53 | 885,861 | +2.03(+5.71%) |
Feb 05, 2021 | 33.77 | 35.54 | 33.77 | 35.50 | 785,622 | +1.27(+3.71%) |
Feb 04, 2021 | 32.45 | 34.53 | 32.28 | 34.23 | 650,802 | +1.95(+6.05%) |
Feb 03, 2021 | 32.05 | 32.50 | 31.50 | 32.28 | 388,519 | +0.30(+0.95%) |
Feb 02, 2021 | 31.85 | 32.39 | 31.43 | 31.97 | 498,791 | +0.38(+1.20%) |
Feb 01, 2021 | 32.21 | 32.75 | 31.28 | 31.59 | 407,633 | +0.22(+0.69%) |
Jan 29, 2021 | 33.31 | 33.45 | 30.56 | 31.38 | 672,184 | -1.42(-4.33%) |
Jan 28, 2021 | 32.84 | 33.59 | 31.14 | 32.80 | 1,017,060 | +0.37(+1.14%) |
Jan 27, 2021 | 30.90 | 32.65 | 30.14 | 32.43 | 1,182,536 | +0.35(+1.09%) |
Jan 26, 2021 | 33.61 | 33.89 | 31.72 | 32.08 | 581,973 | -1.16(-3.48%) |
Jan 25, 2021 | 34.23 | 34.49 | 32.94 | 33.23 | 593,366 | -1.28(-3.71%) |
Jan 22, 2021 | 34.56 | 35.41 | 33.84 | 34.51 | 613,619 | -0.64(-1.83%) |
Jan 21, 2021 | 35.85 | 36.61 | 34.81 | 35.16 | 538,993 | -0.80(-2.21%) |
Jan 20, 2021 | 38.45 | 38.75 | 35.86 | 35.95 | 568,778 | -2.42(-6.30%) |
Jan 19, 2021 | 38.89 | 39.07 | 37.61 | 38.37 | 644,784 | -0.40(-1.03%) |
Jan 15, 2021 | 39.50 | 39.77 | 38.39 | 38.77 | 414,813 | -1.31(-3.26%) |
Jan 14, 2021 | 38.58 | 40.46 | 38.58 | 40.08 | 392,303 | +1.15(+2.95%) |
Jan 13, 2021 | 40.87 | 40.87 | 38.10 | 38.93 | 752,674 | -1.99(-4.86%) |
Jan 12, 2021 | 41.03 | 41.41 | 40.41 | 40.92 | 368,383 | +0.06(+0.14%) |
Jan 11, 2021 | 42.02 | 42.14 | 40.73 | 40.86 | 541,654 | -2.55(-5.87%) |
Jan 08, 2021 | 45.53 | 45.53 | 42.64 | 43.41 | 308,550 | -2.08(-4.56%) |
Jan 07, 2021 | 45.66 | 45.81 | 44.55 | 45.49 | 337,357 | +0.85(+1.91%) |
Jan 06, 2021 | 45.25 | 46.69 | 44.37 | 44.63 | 435,523 | +0.14(+0.32%) |
Jan 05, 2021 | 43.05 | 44.60 | 43.05 | 44.49 | 307,909 | +1.42(+3.30%) |