Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 28.10 | 28.59 | 27.04 | 28.08 | 1,053,456 | +0.02(+0.07%) |
Mar 30, 2021 | 28.27 | 28.38 | 26.69 | 28.06 | 1,115,995 | -0.83(-2.87%) |
Mar 29, 2021 | 32.39 | 32.43 | 28.82 | 28.89 | 500,595 | -3.82(-11.68%) |
Mar 26, 2021 | 33.00 | 33.80 | 30.86 | 32.71 | 450,000 | -0.72(-2.15%) |
Mar 25, 2021 | 31.25 | 33.56 | 30.36 | 33.43 | 738,753 | +1.42(+4.44%) |
Mar 24, 2021 | 34.98 | 34.98 | 31.87 | 32.01 | 486,245 | -2.44(-7.08%) |
Mar 23, 2021 | 35.41 | 35.41 | 33.98 | 34.45 | 311,089 | -1.41(-3.93%) |
Mar 22, 2021 | 37.09 | 37.65 | 35.41 | 35.86 | 347,185 | -1.21(-3.26%) |
Mar 19, 2021 | 35.29 | 37.18 | 34.97 | 37.07 | 944,400 | +1.77(+5.01%) |
Mar 18, 2021 | 35.86 | 37.86 | 35.17 | 35.30 | 335,790 | -1.60(-4.34%) |
Mar 17, 2021 | 34.44 | 37.37 | 34.13 | 36.90 | 316,507 | +1.92(+5.49%) |
Mar 16, 2021 | 35.03 | 36.00 | 34.01 | 34.98 | 358,850 | -0.31(-0.88%) |
Mar 15, 2021 | 36.20 | 36.95 | 34.95 | 35.29 | 473,797 | -1.16(-3.18%) |
Mar 12, 2021 | 38.51 | 39.19 | 35.43 | 36.45 | 709,700 | -2.56(-6.56%) |
Mar 11, 2021 | 35.95 | 39.10 | 34.70 | 39.01 | 1,130,204 | +3.37(+9.46%) |
Mar 10, 2021 | 33.02 | 35.93 | 32.66 | 35.64 | 466,567 | +3.26(+10.07%) |
Mar 09, 2021 | 32.34 | 33.48 | 31.70 | 32.38 | 321,470 | +0.89(+2.83%) |
Mar 08, 2021 | 33.92 | 33.95 | 30.81 | 31.49 | 617,495 | -2.52(-7.41%) |
Mar 05, 2021 | 33.79 | 34.59 | 31.70 | 34.01 | 625,300 | +0.62(+1.86%) |
Mar 04, 2021 | 34.15 | 35.97 | 33.00 | 33.39 | 706,654 | -1.16(-3.36%) |
Mar 03, 2021 | 36.19 | 36.28 | 34.09 | 34.55 | 588,241 | -1.72(-4.74%) |
Mar 02, 2021 | 36.65 | 36.89 | 35.19 | 36.27 | 380,163 | -0.44(-1.20%) |
Mar 01, 2021 | 35.59 | 36.87 | 35.52 | 36.71 | 328,743 | +1.45(+4.11%) |
Feb 26, 2021 | 34.26 | 35.59 | 33.68 | 35.26 | 366,800 | +1.01(+2.95%) |
Feb 25, 2021 | 35.77 | 36.21 | 33.44 | 34.25 | 482,041 | -1.08(-3.06%) |
Feb 24, 2021 | 33.13 | 35.77 | 32.47 | 35.33 | 479,635 | +2.05(+6.16%) |
Feb 23, 2021 | 31.18 | 35.00 | 30.85 | 33.28 | 737,387 | +0.92(+2.84%) |
Feb 22, 2021 | 31.39 | 33.04 | 30.85 | 32.36 | 564,694 | +0.70(+2.21%) |
Feb 19, 2021 | 32.06 | 33.31 | 31.41 | 31.66 | 472,400 | -0.28(-0.88%) |
Feb 18, 2021 | 34.00 | 34.00 | 31.12 | 31.94 | 652,990 | -1.27(-3.82%) |
Feb 17, 2021 | 33.62 | 34.16 | 32.11 | 33.21 | 999,157 | -0.69(-2.04%) |
Feb 16, 2021 | 36.44 | 37.00 | 33.75 | 33.90 | 423,503 | -2.10(-5.83%) |
Feb 12, 2021 | 37.10 | 37.22 | 34.98 | 36.00 | 689,100 | -1.00(-2.70%) |
Feb 11, 2021 | 38.69 | 38.69 | 36.76 | 37.00 | 453,926 | -1.50(-3.90%) |
Feb 10, 2021 | 40.14 | 40.40 | 37.90 | 38.50 | 513,033 | -1.46(-3.65%) |
Feb 09, 2021 | 41.48 | 42.36 | 39.67 | 39.96 | 276,483 | -1.43(-3.45%) |
Feb 08, 2021 | 41.14 | 42.07 | 40.74 | 41.39 | 451,188 | +0.89(+2.20%) |
Feb 05, 2021 | 40.02 | 41.42 | 39.30 | 40.50 | 422,000 | +1.01(+2.56%) |
Feb 04, 2021 | 39.10 | 41.09 | 39.01 | 39.49 | 580,678 | +0.60(+1.54%) |
Feb 03, 2021 | 40.50 | 41.13 | 38.83 | 38.89 | 429,298 | +0.14(+0.36%) |
Feb 02, 2021 | 39.00 | 39.29 | 38.09 | 38.75 | 521,111 | +0.57(+1.49%) |
Feb 01, 2021 | 37.91 | 38.29 | 35.50 | 38.18 | 522,532 | +3.45(+9.93%) |
Jan 29, 2021 | 35.63 | 37.11 | 34.27 | 34.73 | 291,500 | -0.68(-1.92%) |
Jan 28, 2021 | 34.72 | 36.48 | 34.59 | 35.41 | 286,602 | +0.83(+2.40%) |
Jan 27, 2021 | 35.01 | 36.84 | 33.69 | 34.58 | 616,339 | -1.45(-4.02%) |
Jan 26, 2021 | 39.00 | 39.14 | 35.62 | 36.03 | 392,641 | -2.16(-5.66%) |
Jan 25, 2021 | 38.68 | 39.48 | 37.47 | 38.19 | 390,708 | -0.22(-0.57%) |
Jan 22, 2021 | 36.64 | 38.87 | 36.50 | 38.41 | 388,600 | +1.36(+3.67%) |
Jan 21, 2021 | 38.60 | 39.01 | 36.67 | 37.05 | 420,445 | -1.57(-4.07%) |
Jan 20, 2021 | 37.23 | 38.88 | 36.79 | 38.62 | 558,668 | +1.89(+5.15%) |
Jan 19, 2021 | 38.37 | 38.44 | 36.00 | 36.73 | 469,560 | -0.25(-0.68%) |
Jan 15, 2021 | 39.03 | 40.01 | 34.83 | 36.98 | 939,400 | -1.85(-4.76%) |
Jan 14, 2021 | 36.00 | 38.90 | 35.70 | 38.83 | 998,020 | +3.15(+8.83%) |
Jan 13, 2021 | 34.29 | 35.74 | 33.52 | 35.68 | 485,944 | +1.77(+5.22%) |
Jan 12, 2021 | 32.18 | 35.24 | 32.07 | 33.91 | 543,343 | +1.84(+5.74%) |
Jan 11, 2021 | 30.20 | 33.12 | 29.58 | 32.07 | 486,509 | +1.24(+4.02%) |
Jan 08, 2021 | 30.37 | 31.93 | 29.55 | 30.83 | 557,000 | +0.76(+2.53%) |
Jan 07, 2021 | 28.92 | 30.77 | 28.68 | 30.07 | 462,881 | +1.09(+3.76%) |
Jan 06, 2021 | 26.86 | 29.74 | 26.61 | 28.98 | 950,427 | +2.28(+8.54%) |
Jan 05, 2021 | 26.33 | 26.86 | 25.68 | 26.70 | 418,023 | +0.54(+2.06%) |