Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.51 | 35.93 | 35.24 | 35.28 | 13,154 | -0.62(-1.73%) |
Mar 30, 2021 | 35.42 | 36.15 | 35.42 | 35.90 | 14,350 | +0.48(+1.36%) |
Mar 29, 2021 | 35.92 | 36.25 | 35.42 | 35.42 | 19,424 | -0.67(-1.85%) |
Mar 26, 2021 | 35.78 | 36.37 | 35.39 | 36.09 | 10,773 | +0.70(+1.97%) |
Mar 25, 2021 | 35.22 | 35.83 | 35.16 | 35.39 | 15,287 | -0.01(-0.03%) |
Mar 24, 2021 | 35.32 | 36.07 | 35.10 | 35.40 | 11,856 | +0.46(+1.32%) |
Mar 23, 2021 | 35.91 | 36.11 | 34.43 | 34.94 | 34,801 | -1.04(-2.90%) |
Mar 22, 2021 | 36.54 | 36.85 | 35.16 | 35.98 | 20,287 | -0.57(-1.56%) |
Mar 19, 2021 | 35.26 | 37.52 | 34.68 | 36.55 | 59,253 | +0.88(+2.45%) |
Mar 18, 2021 | 35.78 | 36.04 | 35.27 | 35.68 | 17,601 | -0.24(-0.66%) |
Mar 17, 2021 | 35.37 | 36.43 | 35.32 | 35.91 | 14,610 | +0.20(+0.55%) |
Mar 16, 2021 | 36.12 | 36.80 | 35.45 | 35.72 | 13,581 | -0.32(-0.90%) |
Mar 15, 2021 | 35.94 | 36.30 | 35.48 | 36.04 | 20,420 | +0.33(+0.94%) |
Mar 12, 2021 | 36.46 | 36.50 | 35.30 | 35.71 | 28,457 | -0.51(-1.41%) |
Mar 11, 2021 | 36.41 | 37.16 | 35.44 | 36.22 | 24,488 | -0.63(-1.71%) |
Mar 10, 2021 | 36.43 | 37.72 | 36.06 | 36.85 | 20,986 | +0.67(+1.85%) |
Mar 09, 2021 | 34.31 | 36.81 | 34.31 | 36.18 | 22,011 | +1.95(+5.69%) |
Mar 08, 2021 | 33.66 | 35.30 | 33.66 | 34.23 | 43,075 | +0.49(+1.46%) |
Mar 05, 2021 | 33.34 | 34.05 | 33.16 | 33.74 | 30,795 | +0.20(+0.59%) |
Mar 04, 2021 | 35.34 | 35.83 | 32.62 | 33.54 | 50,780 | -1.82(-5.15%) |
Mar 03, 2021 | 36.05 | 37.04 | 35.36 | 35.36 | 20,195 | -0.62(-1.72%) |
Mar 02, 2021 | 36.73 | 37.06 | 34.94 | 35.98 | 13,894 | -0.93(-2.53%) |
Mar 01, 2021 | 34.19 | 36.92 | 34.19 | 36.92 | 16,453 | +3.37(+10.03%) |
Feb 26, 2021 | 34.94 | 35.57 | 33.55 | 33.55 | 13,923 | -0.92(-2.68%) |
Feb 25, 2021 | 34.67 | 35.69 | 34.48 | 34.48 | 17,098 | +0.18(+0.52%) |
Feb 24, 2021 | 34.44 | 36.30 | 34.30 | 34.30 | 13,908 | +0.33(+0.98%) |
Feb 23, 2021 | 35.09 | 35.72 | 33.96 | 33.96 | 18,055 | -1.02(-2.92%) |
Feb 22, 2021 | 35.32 | 36.26 | 34.99 | 34.99 | 9,160 | -0.87(-2.42%) |
Feb 19, 2021 | 35.20 | 35.85 | 34.93 | 35.85 | 14,635 | +1.20(+3.46%) |
Feb 18, 2021 | 35.17 | 35.50 | 34.55 | 34.65 | 8,795 | -0.41(-1.18%) |
Feb 17, 2021 | 35.17 | 35.64 | 34.66 | 35.07 | 17,654 | +0.12(+0.34%) |
Feb 16, 2021 | 34.75 | 35.72 | 34.69 | 34.95 | 12,739 | -0.44(-1.25%) |
Feb 12, 2021 | 35.28 | 35.77 | 34.93 | 35.39 | 15,041 | +0.53(+1.52%) |
Feb 11, 2021 | 35.42 | 35.72 | 34.86 | 34.86 | 8,052 | -0.12(-0.34%) |
Feb 10, 2021 | 34.26 | 35.83 | 34.26 | 34.98 | 14,705 | +1.19(+3.52%) |
Feb 09, 2021 | 35.13 | 35.90 | 33.79 | 33.79 | 18,376 | -1.86(-5.22%) |
Feb 08, 2021 | 35.62 | 36.26 | 35.08 | 35.65 | 13,538 | -0.02(-0.05%) |
Feb 05, 2021 | 35.57 | 35.67 | 34.97 | 35.67 | 9,452 | +0.79(+2.26%) |
Feb 04, 2021 | 34.87 | 35.81 | 34.84 | 34.88 | 10,038 | -0.39(-1.12%) |
Feb 03, 2021 | 33.94 | 35.27 | 33.90 | 35.27 | 14,827 | +1.05(+3.08%) |
Feb 02, 2021 | 32.61 | 34.34 | 32.61 | 34.22 | 10,384 | -0.11(-0.32%) |
Feb 01, 2021 | 32.27 | 34.36 | 31.92 | 34.33 | 11,038 | +2.02(+6.24%) |
Jan 29, 2021 | 32.52 | 32.52 | 29.72 | 32.31 | 20,631 | +0.18(+0.55%) |
Jan 28, 2021 | 31.49 | 33.00 | 31.49 | 32.13 | 10,053 | +0.40(+1.27%) |
Jan 27, 2021 | 33.58 | 34.12 | 29.78 | 31.73 | 20,756 | -1.89(-5.62%) |
Jan 26, 2021 | 32.75 | 34.57 | 32.75 | 33.62 | 8,882 | -0.82(-2.37%) |
Jan 25, 2021 | 34.28 | 34.93 | 34.06 | 34.44 | 8,110 | -0.25(-0.71%) |
Jan 22, 2021 | 33.70 | 34.68 | 33.70 | 34.68 | 9,452 | +0.58(+1.70%) |
Jan 21, 2021 | 34.39 | 34.58 | 34.10 | 34.10 | 6,370 | +0.04(+0.12%) |
Jan 20, 2021 | 35.65 | 35.65 | 34.06 | 34.06 | 8,622 | -1.18(-3.35%) |
Jan 19, 2021 | 35.17 | 35.24 | 33.93 | 35.24 | 11,017 | +0.35(+1.02%) |
Jan 15, 2021 | 34.51 | 35.67 | 34.51 | 34.89 | 11,586 | -0.04(-0.11%) |
Jan 14, 2021 | 33.65 | 35.14 | 33.65 | 34.93 | 9,753 | +1.38(+4.11%) |
Jan 13, 2021 | 35.22 | 35.45 | 33.55 | 33.55 | 13,704 | -1.29(-3.70%) |
Jan 12, 2021 | 35.67 | 35.67 | 34.84 | 34.84 | 8,312 | -0.71(-1.99%) |
Jan 11, 2021 | 35.00 | 35.55 | 34.65 | 35.55 | 5,804 | -0.35(-0.99%) |
Jan 08, 2021 | 35.15 | 35.90 | 34.63 | 35.90 | 12,704 | +0.64(+1.81%) |
Jan 07, 2021 | 33.16 | 35.90 | 33.16 | 35.26 | 14,157 | +2.03(+6.10%) |
Jan 06, 2021 | 34.65 | 35.52 | 33.24 | 33.24 | 16,887 | -0.66(-1.94%) |
Jan 05, 2021 | 34.97 | 35.29 | 33.90 | 33.90 | 10,786 | -0.50(-1.46%) |