Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 36.72 | 36.77 | 36.38 | 36.57 | 55,672 | +0.09(+0.26%) |
Mar 30, 2021 | 36.39 | 36.48 | 36.13 | 36.48 | 63,021 | +0.37(+1.01%) |
Mar 29, 2021 | 36.14 | 36.25 | 35.90 | 36.11 | 41,673 | -0.70(-1.91%) |
Mar 26, 2021 | 36.00 | 36.86 | 35.99 | 36.81 | 117,216 | +2.11(+6.08%) |
Mar 25, 2021 | 34.36 | 34.81 | 34.32 | 34.70 | 129,360 | -0.10(-0.30%) |
Mar 24, 2021 | 35.25 | 35.30 | 34.81 | 34.81 | 216,845 | -1.17(-3.26%) |
Mar 23, 2021 | 36.33 | 36.43 | 35.98 | 35.98 | 69,044 | -1.04(-2.81%) |
Mar 22, 2021 | 37.06 | 37.18 | 36.83 | 37.02 | 50,766 | +0.39(+1.08%) |
Mar 19, 2021 | 36.09 | 36.67 | 36.06 | 36.63 | 289,736 | -0.49(-1.31%) |
Mar 18, 2021 | 37.73 | 37.78 | 37.08 | 37.12 | 59,745 | -0.91(-2.39%) |
Mar 17, 2021 | 37.68 | 38.31 | 37.28 | 38.03 | 107,575 | +0.12(+0.32%) |
Mar 16, 2021 | 37.53 | 37.91 | 37.47 | 37.90 | 155,242 | +0.67(+1.79%) |
Mar 15, 2021 | 37.17 | 37.29 | 36.94 | 37.24 | 166,023 | -1.11(-2.89%) |
Mar 12, 2021 | 37.63 | 38.35 | 37.63 | 38.34 | 152,594 | -0.84(-2.13%) |
Mar 11, 2021 | 38.72 | 39.25 | 38.40 | 39.18 | 250,902 | +2.38(+6.48%) |
Mar 10, 2021 | 37.13 | 37.30 | 36.52 | 36.80 | 237,348 | -0.64(-1.70%) |
Mar 09, 2021 | 36.51 | 37.70 | 36.51 | 37.43 | 436,559 | +0.91(+2.49%) |
Mar 08, 2021 | 36.80 | 36.96 | 36.27 | 36.52 | 412,716 | -3.10(-7.82%) |
Mar 05, 2021 | 40.37 | 40.44 | 39.06 | 39.62 | 554,965 | -0.50(-1.24%) |
Mar 04, 2021 | 40.90 | 41.48 | 39.88 | 40.12 | 322,464 | -2.46(-5.77%) |
Mar 03, 2021 | 42.70 | 43.03 | 42.54 | 42.58 | 144,949 | +0.53(+1.27%) |
Mar 02, 2021 | 42.42 | 42.52 | 42.04 | 42.04 | 179,453 | -1.79(-4.09%) |
Mar 01, 2021 | 43.00 | 43.91 | 42.87 | 43.83 | 184,979 | +2.08(+4.99%) |
Feb 26, 2021 | 42.20 | 42.36 | 41.53 | 41.75 | 272,687 | -0.88(-2.07%) |
Feb 25, 2021 | 44.15 | 44.21 | 42.59 | 42.63 | 183,572 | -1.95(-4.38%) |
Feb 24, 2021 | 44.09 | 44.60 | 43.51 | 44.59 | 228,773 | -1.37(-2.98%) |
Feb 23, 2021 | 45.46 | 46.05 | 44.69 | 45.96 | 240,700 | -0.06(-0.12%) |
Feb 22, 2021 | 46.25 | 46.44 | 45.90 | 46.01 | 302,145 | -3.73(-7.49%) |
Feb 19, 2021 | 50.30 | 50.34 | 49.68 | 49.74 | 144,495 | +0.16(+0.32%) |
Feb 18, 2021 | 48.87 | 49.62 | 48.73 | 49.58 | 232,762 | -3.16(-6.00%) |
Feb 17, 2021 | 52.46 | 52.81 | 52.23 | 52.74 | 240,935 | +0.23(+0.45%) |
Feb 16, 2021 | 52.40 | 52.52 | 52.16 | 52.51 | 140,519 | +1.38(+2.70%) |
Feb 12, 2021 | 51.30 | 51.47 | 50.98 | 51.13 | 54,452 | -0.42(-0.82%) |
Feb 11, 2021 | 50.91 | 51.55 | 50.91 | 51.55 | 241,775 | +1.04(+2.06%) |
Feb 10, 2021 | 50.94 | 51.12 | 49.67 | 50.51 | 242,707 | +1.46(+2.99%) |
Feb 09, 2021 | 48.08 | 49.06 | 48.03 | 49.04 | 295,619 | +2.74(+5.92%) |
Feb 08, 2021 | 45.64 | 46.30 | 45.64 | 46.30 | 236,652 | +1.88(+4.22%) |
Feb 05, 2021 | 44.59 | 44.59 | 44.26 | 44.43 | 110,715 | +0.24(+0.55%) |
Feb 04, 2021 | 44.17 | 44.21 | 43.68 | 44.18 | 67,382 | -0.40(-0.91%) |
Feb 03, 2021 | 44.19 | 44.70 | 44.11 | 44.59 | 100,027 | +0.07(+0.15%) |
Feb 02, 2021 | 44.12 | 44.54 | 44.12 | 44.52 | 111,608 | +1.55(+3.60%) |
Feb 01, 2021 | 42.60 | 43.01 | 42.53 | 42.97 | 116,300 | +1.14(+2.74%) |
Jan 29, 2021 | 42.48 | 42.60 | 41.61 | 41.83 | 202,890 | -0.85(-2.00%) |
Jan 28, 2021 | 42.09 | 42.98 | 41.95 | 42.68 | 218,160 | -0.86(-1.98%) |
Jan 27, 2021 | 43.78 | 43.94 | 43.36 | 43.54 | 236,899 | -1.46(-3.25%) |
Jan 26, 2021 | 45.00 | 45.10 | 44.69 | 45.01 | 109,130 | -0.79(-1.72%) |
Jan 25, 2021 | 45.59 | 45.89 | 45.31 | 45.80 | 188,901 | +0.93(+2.07%) |
Jan 22, 2021 | 44.82 | 45.01 | 44.58 | 44.87 | 112,420 | -0.77(-1.69%) |
Jan 21, 2021 | 45.63 | 45.67 | 45.32 | 45.64 | 126,393 | +1.30(+2.92%) |
Jan 20, 2021 | 44.09 | 44.43 | 43.93 | 44.34 | 288,399 | +0.92(+2.12%) |
Jan 19, 2021 | 43.57 | 43.62 | 43.26 | 43.42 | 179,831 | +0.01(+0.02%) |
Jan 15, 2021 | 43.42 | 43.64 | 43.33 | 43.41 | 167,619 | -0.94(-2.12%) |
Jan 14, 2021 | 44.53 | 44.65 | 44.24 | 44.35 | 355,111 | -1.29(-2.82%) |
Jan 13, 2021 | 45.66 | 45.82 | 45.43 | 45.64 | 146,487 | -0.99(-2.11%) |
Jan 12, 2021 | 46.03 | 46.63 | 46.03 | 46.62 | 301,955 | +3.25(+7.49%) |
Jan 11, 2021 | 43.27 | 43.46 | 43.12 | 43.37 | 175,011 | -1.13(-2.53%) |
Jan 08, 2021 | 44.58 | 44.59 | 43.97 | 44.50 | 257,555 | -0.94(-2.07%) |
Jan 07, 2021 | 44.77 | 45.44 | 44.50 | 45.44 | 221,596 | +2.21(+5.12%) |
Jan 06, 2021 | 43.16 | 43.75 | 42.96 | 43.22 | 174,666 | +0.16(+0.37%) |
Jan 05, 2021 | 42.42 | 43.06 | 42.39 | 43.06 | 209,502 | +2.57(+6.35%) |