Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 38.13 | 38.83 | 36.38 | 36.59 | 648,735 | -1.36(-3.58%) |
Mar 30, 2021 | 36.40 | 38.31 | 36.38 | 37.95 | 313,371 | +1.68(+4.63%) |
Mar 29, 2021 | 36.98 | 38.08 | 35.63 | 36.27 | 252,617 | -0.95(-2.55%) |
Mar 26, 2021 | 37.40 | 37.75 | 36.27 | 37.22 | 207,000 | +0.82(+2.25%) |
Mar 25, 2021 | 33.81 | 36.85 | 33.01 | 36.40 | 243,242 | +1.74(+5.02%) |
Mar 24, 2021 | 35.14 | 36.14 | 34.54 | 34.66 | 264,162 | -0.21(-0.60%) |
Mar 23, 2021 | 36.23 | 36.71 | 34.24 | 34.87 | 434,944 | -2.27(-6.11%) |
Mar 22, 2021 | 37.50 | 38.68 | 36.35 | 37.14 | 258,328 | -0.06(-0.16%) |
Mar 19, 2021 | 36.92 | 38.17 | 35.55 | 37.20 | 700,000 | +0.55(+1.50%) |
Mar 18, 2021 | 38.23 | 39.06 | 36.45 | 36.65 | 195,521 | -1.60(-4.18%) |
Mar 17, 2021 | 38.71 | 39.78 | 37.32 | 38.25 | 246,779 | -0.99(-2.52%) |
Mar 16, 2021 | 39.84 | 40.20 | 38.23 | 39.24 | 175,523 | -0.93(-2.32%) |
Mar 15, 2021 | 40.69 | 41.00 | 39.20 | 40.17 | 218,994 | -0.72(-1.76%) |
Mar 12, 2021 | 41.02 | 41.49 | 40.15 | 40.89 | 307,000 | +0.25(+0.62%) |
Mar 11, 2021 | 40.62 | 42.15 | 40.22 | 40.64 | 352,299 | +0.78(+1.96%) |
Mar 10, 2021 | 39.81 | 40.40 | 37.88 | 39.86 | 403,464 | +0.75(+1.92%) |
Mar 09, 2021 | 43.72 | 43.99 | 39.02 | 39.11 | 413,128 | -3.94(-9.15%) |
Mar 08, 2021 | 39.00 | 45.68 | 39.00 | 43.05 | 581,959 | +4.20(+10.81%) |
Mar 05, 2021 | 39.30 | 39.37 | 36.47 | 38.85 | 350,400 | +0.80(+2.10%) |
Mar 04, 2021 | 36.26 | 38.55 | 34.89 | 38.05 | 552,409 | +1.24(+3.37%) |
Mar 03, 2021 | 37.62 | 38.68 | 36.77 | 36.81 | 297,072 | -0.49(-1.31%) |
Mar 02, 2021 | 40.57 | 41.12 | 37.25 | 37.30 | 291,364 | -3.18(-7.86%) |
Mar 01, 2021 | 38.59 | 41.04 | 38.59 | 40.48 | 351,106 | +3.29(+8.85%) |
Feb 26, 2021 | 37.97 | 39.87 | 36.93 | 37.19 | 359,200 | -1.06(-2.77%) |
Feb 25, 2021 | 43.22 | 44.00 | 37.82 | 38.25 | 472,199 | -6.24(-14.03%) |
Feb 24, 2021 | 43.38 | 45.88 | 42.37 | 44.49 | 261,182 | +1.47(+3.42%) |
Feb 23, 2021 | 42.38 | 43.72 | 41.04 | 43.02 | 293,113 | +0.12(+0.28%) |
Feb 22, 2021 | 39.64 | 43.09 | 39.64 | 42.90 | 302,868 | +2.83(+7.06%) |
Feb 19, 2021 | 37.18 | 40.29 | 36.66 | 40.07 | 286,900 | +3.27(+8.89%) |
Feb 18, 2021 | 36.81 | 37.53 | 36.13 | 36.80 | 201,837 | -0.42(-1.13%) |
Feb 17, 2021 | 36.58 | 38.04 | 35.28 | 37.22 | 151,572 | +0.03(+0.08%) |
Feb 16, 2021 | 37.97 | 38.36 | 36.74 | 37.19 | 162,201 | -0.40(-1.06%) |
Feb 12, 2021 | 35.41 | 37.73 | 35.41 | 37.59 | 385,900 | +1.87(+5.24%) |
Feb 11, 2021 | 33.71 | 35.74 | 33.71 | 35.72 | 262,090 | +2.09(+6.21%) |
Feb 10, 2021 | 35.03 | 35.03 | 33.42 | 33.63 | 140,746 | -1.36(-3.89%) |
Feb 09, 2021 | 35.15 | 35.45 | 33.95 | 34.99 | 108,436 | -0.25(-0.71%) |
Feb 08, 2021 | 34.66 | 35.34 | 34.34 | 35.24 | 120,576 | +1.04(+3.04%) |
Feb 05, 2021 | 33.75 | 34.24 | 32.83 | 34.20 | 128,500 | +1.16(+3.51%) |
Feb 04, 2021 | 33.47 | 33.61 | 32.83 | 33.04 | 160,488 | -0.46(-1.37%) |
Feb 03, 2021 | 32.95 | 33.85 | 32.88 | 33.50 | 183,694 | +0.62(+1.89%) |
Feb 02, 2021 | 33.00 | 33.03 | 31.15 | 32.88 | 192,206 | +0.52(+1.61%) |
Feb 01, 2021 | 28.58 | 32.58 | 28.58 | 32.36 | 404,905 | +4.28(+15.24%) |
Jan 29, 2021 | 28.88 | 29.65 | 27.21 | 28.08 | 323,700 | -0.68(-2.36%) |
Jan 28, 2021 | 28.86 | 29.27 | 28.00 | 28.76 | 248,781 | +0.43(+1.52%) |
Jan 27, 2021 | 28.34 | 28.70 | 26.70 | 28.33 | 459,868 | -1.07(-3.64%) |
Jan 26, 2021 | 31.53 | 32.25 | 29.28 | 29.40 | 162,251 | -1.62(-5.22%) |
Jan 25, 2021 | 31.20 | 31.48 | 29.34 | 31.02 | 251,402 | -0.39(-1.24%) |
Jan 22, 2021 | 30.38 | 31.56 | 30.03 | 31.41 | 238,600 | +0.22(+0.71%) |
Jan 21, 2021 | 31.94 | 32.86 | 31.13 | 31.19 | 221,791 | -0.52(-1.64%) |
Jan 20, 2021 | 30.81 | 31.95 | 30.18 | 31.71 | 261,938 | +0.96(+3.12%) |
Jan 19, 2021 | 32.42 | 33.12 | 30.70 | 30.75 | 211,474 | -1.02(-3.21%) |
Jan 15, 2021 | 33.15 | 33.63 | 31.20 | 31.77 | 395,900 | -2.27(-6.67%) |
Jan 14, 2021 | 35.11 | 35.57 | 33.74 | 34.04 | 229,117 | -0.77(-2.21%) |
Jan 13, 2021 | 35.75 | 36.19 | 34.81 | 34.81 | 307,428 | -0.76(-2.14%) |
Jan 12, 2021 | 33.58 | 35.66 | 33.16 | 35.57 | 220,704 | +1.94(+5.77%) |
Jan 11, 2021 | 33.30 | 34.28 | 32.87 | 33.63 | 159,647 | +0.02(+0.06%) |
Jan 08, 2021 | 34.39 | 34.47 | 32.53 | 33.61 | 274,500 | -0.78(-2.27%) |
Jan 07, 2021 | 35.02 | 35.60 | 33.52 | 34.39 | 236,143 | -0.29(-0.84%) |
Jan 06, 2021 | 31.83 | 34.93 | 31.83 | 34.68 | 511,948 | +3.73(+12.05%) |
Jan 05, 2021 | 28.83 | 31.91 | 28.83 | 30.95 | 343,267 | +2.23(+7.76%) |