Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 30.00 | 30.55 | 29.73 | 30.47 | 6,411 | -0.08(-0.25%) |
Mar 30, 2021 | 31.67 | 31.80 | 30.55 | 30.55 | 7,309 | -1.24(-3.90%) |
Mar 29, 2021 | 30.70 | 31.94 | 29.77 | 31.78 | 7,993 | +1.66(+5.53%) |
Mar 26, 2021 | 31.51 | 31.85 | 30.12 | 30.12 | 5,062 | -2.25(-6.94%) |
Mar 25, 2021 | 35.31 | 35.79 | 32.06 | 32.36 | 12,863 | -2.17(-6.28%) |
Mar 24, 2021 | 32.91 | 34.53 | 32.33 | 34.53 | 11,036 | +0.62(+1.83%) |
Mar 23, 2021 | 31.98 | 34.26 | 31.80 | 33.91 | 16,587 | +2.48(+7.88%) |
Mar 22, 2021 | 31.47 | 31.75 | 30.74 | 31.44 | 2,228 | +0.39(+1.25%) |
Mar 19, 2021 | 31.09 | 31.71 | 30.18 | 31.05 | 10,668 | +0.12(+0.38%) |
Mar 18, 2021 | 29.42 | 31.13 | 28.80 | 30.93 | 10,846 | +1.70(+5.83%) |
Mar 17, 2021 | 30.20 | 30.66 | 29.19 | 29.23 | 33,074 | -0.58(-1.95%) |
Mar 16, 2021 | 29.11 | 30.05 | 29.11 | 29.81 | 7,366 | +1.12(+3.91%) |
Mar 15, 2021 | 29.81 | 29.81 | 28.69 | 28.69 | 10,514 | -1.32(-4.39%) |
Mar 12, 2021 | 31.20 | 31.20 | 29.95 | 30.00 | 14,671 | -0.85(-2.76%) |
Mar 11, 2021 | 31.40 | 31.73 | 30.64 | 30.86 | 31,677 | -1.43(-4.44%) |
Mar 10, 2021 | 32.91 | 33.10 | 31.94 | 32.29 | 13,658 | -1.35(-4.03%) |
Mar 09, 2021 | 33.10 | 33.93 | 32.79 | 33.64 | 15,565 | -0.74(-2.14%) |
Mar 08, 2021 | 34.46 | 34.84 | 33.02 | 34.38 | 12,600 | -0.81(-2.31%) |
Mar 05, 2021 | 36.58 | 40.19 | 35.15 | 35.19 | 20,535 | -2.83(-7.43%) |
Mar 04, 2021 | 35.81 | 39.53 | 35.27 | 38.02 | 19,330 | +2.32(+6.51%) |
Mar 03, 2021 | 34.65 | 35.69 | 33.95 | 35.69 | 10,843 | +0.93(+2.67%) |
Mar 02, 2021 | 33.41 | 34.88 | 33.29 | 34.77 | 8,434 | +1.39(+4.18%) |
Mar 01, 2021 | 34.30 | 34.30 | 32.98 | 33.37 | 15,127 | -2.98(-8.20%) |
Feb 26, 2021 | 35.93 | 37.36 | 35.13 | 36.35 | 19,579 | +0.12(+0.32%) |
Feb 25, 2021 | 33.33 | 36.51 | 33.26 | 36.24 | 22,462 | +3.06(+9.22%) |
Feb 24, 2021 | 34.84 | 35.00 | 33.10 | 33.18 | 11,912 | -1.94(-5.51%) |
Feb 23, 2021 | 36.16 | 37.94 | 34.92 | 35.11 | 7,155 | -0.31(-0.87%) |
Feb 22, 2021 | 35.81 | 35.81 | 34.46 | 35.42 | 9,734 | +0.39(+1.10%) |
Feb 19, 2021 | 35.85 | 36.06 | 34.84 | 35.04 | 6,044 | -1.66(-4.52%) |
Feb 18, 2021 | 36.27 | 37.16 | 36.16 | 36.70 | 8,363 | +1.23(+3.48%) |
Feb 17, 2021 | 35.50 | 36.47 | 35.38 | 35.46 | 6,465 | +0.53(+1.51%) |
Feb 16, 2021 | 34.26 | 35.19 | 34.22 | 34.93 | 1,889 | +0.17(+0.48%) |
Feb 12, 2021 | 35.04 | 35.33 | 34.69 | 34.77 | 7,025 | -0.35(-0.99%) |
Feb 11, 2021 | 35.38 | 36.35 | 34.84 | 35.11 | 7,048 | -0.70(-1.95%) |
Feb 10, 2021 | 35.38 | 36.43 | 34.92 | 35.81 | 6,184 | +0.15(+0.43%) |
Feb 09, 2021 | 36.04 | 36.37 | 35.33 | 35.66 | 5,435 | -0.39(-1.07%) |
Feb 08, 2021 | 37.17 | 37.28 | 36.04 | 36.04 | 11,148 | -1.74(-4.61%) |
Feb 05, 2021 | 38.06 | 38.65 | 37.75 | 37.78 | 12,398 | -1.24(-3.17%) |
Feb 04, 2021 | 40.30 | 40.30 | 38.92 | 39.02 | 5,307 | -1.66(-4.09%) |
Feb 03, 2021 | 40.65 | 41.31 | 40.53 | 40.69 | 2,155 | -0.04(-0.10%) |
Feb 02, 2021 | 41.15 | 41.81 | 40.57 | 40.73 | 3,726 | -1.59(-3.75%) |
Feb 01, 2021 | 43.79 | 44.60 | 42.16 | 42.31 | 9,740 | -2.79(-6.18%) |
Jan 29, 2021 | 42.93 | 45.53 | 42.52 | 45.10 | 9,738 | +2.48(+5.81%) |
Jan 28, 2021 | 42.93 | 43.09 | 41.81 | 42.62 | 8,749 | -1.05(-2.39%) |
Jan 27, 2021 | 42.66 | 44.21 | 42.00 | 43.67 | 13,855 | +3.02(+7.43%) |
Jan 26, 2021 | 38.79 | 40.69 | 38.79 | 40.65 | 5,895 | +1.12(+2.84%) |
Jan 25, 2021 | 39.22 | 40.26 | 38.10 | 39.53 | 6,921 | +0.46(+1.19%) |
Jan 22, 2021 | 40.11 | 40.48 | 38.98 | 39.06 | 2,350 | -0.43(-1.08%) |
Jan 21, 2021 | 38.60 | 39.53 | 38.60 | 39.49 | 9,736 | +0.77(+2.00%) |
Jan 20, 2021 | 39.49 | 39.49 | 38.71 | 38.71 | 17,594 | -1.24(-3.10%) |
Jan 19, 2021 | 39.72 | 40.34 | 39.72 | 39.95 | 2,434 | -1.01(-2.46%) |
Jan 15, 2021 | 41.19 | 42.12 | 40.62 | 40.96 | 14,710 | +1.08(+2.72%) |
Jan 14, 2021 | 40.42 | 40.42 | 39.08 | 39.88 | 7,994 | -1.08(-2.65%) |
Jan 13, 2021 | 40.19 | 41.02 | 39.88 | 40.96 | 10,178 | +1.16(+2.92%) |
Jan 12, 2021 | 41.11 | 41.11 | 39.80 | 39.80 | 6,366 | -1.47(-3.56%) |
Jan 11, 2021 | 42.90 | 42.90 | 40.90 | 41.27 | 8,139 | -0.31(-0.74%) |
Jan 08, 2021 | 40.88 | 42.86 | 40.58 | 41.58 | 4,726 | +0.31(+0.75%) |
Jan 07, 2021 | 42.04 | 42.04 | 41.19 | 41.27 | 9,326 | -1.47(-3.44%) |
Jan 06, 2021 | 47.62 | 47.62 | 41.81 | 42.74 | 18,220 | -5.65(-11.68%) |
Jan 05, 2021 | 50.95 | 50.95 | 47.85 | 48.39 | 5,958 | -2.32(-4.58%) |