Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 40.36 | 41.52 | 40.36 | 40.92 | 125,276 | +0.68(+1.68%) |
Mar 30, 2021 | 40.39 | 40.57 | 39.68 | 40.24 | 71,311 | -0.21(-0.52%) |
Mar 29, 2021 | 41.19 | 41.96 | 40.19 | 40.45 | 95,791 | -0.27(-0.66%) |
Mar 26, 2021 | 39.29 | 41.00 | 39.29 | 40.72 | 74,364 | +1.58(+4.04%) |
Mar 25, 2021 | 37.71 | 39.27 | 37.66 | 39.14 | 61,627 | +1.23(+3.26%) |
Mar 24, 2021 | 38.50 | 38.85 | 37.90 | 37.90 | 92,473 | -0.41(-1.06%) |
Mar 23, 2021 | 38.62 | 38.95 | 38.06 | 38.31 | 81,090 | -0.25(-0.64%) |
Mar 22, 2021 | 38.04 | 38.57 | 37.75 | 38.56 | 74,663 | +0.86(+2.27%) |
Mar 19, 2021 | 37.84 | 38.17 | 37.50 | 37.70 | 390,113 | -0.12(-0.32%) |
Mar 18, 2021 | 37.88 | 38.23 | 37.37 | 37.82 | 82,322 | -0.20(-0.52%) |
Mar 17, 2021 | 37.92 | 38.16 | 37.33 | 38.02 | 61,310 | -0.11(-0.29%) |
Mar 16, 2021 | 37.73 | 38.19 | 37.51 | 38.13 | 72,760 | +0.24(+0.63%) |
Mar 15, 2021 | 37.71 | 37.91 | 37.35 | 37.89 | 68,802 | +0.20(+0.53%) |
Mar 12, 2021 | 37.62 | 37.81 | 37.09 | 37.69 | 60,898 | -0.06(-0.16%) |
Mar 11, 2021 | 37.36 | 37.75 | 37.08 | 37.75 | 103,283 | +0.67(+1.80%) |
Mar 10, 2021 | 36.57 | 37.61 | 36.57 | 37.09 | 71,308 | +0.57(+1.55%) |
Mar 09, 2021 | 36.52 | 36.82 | 36.11 | 36.52 | 56,534 | +0.49(+1.35%) |
Mar 08, 2021 | 35.51 | 36.80 | 35.51 | 36.03 | 86,851 | +0.74(+2.09%) |
Mar 05, 2021 | 35.29 | 35.67 | 34.26 | 35.30 | 103,206 | +0.27(+0.77%) |
Mar 04, 2021 | 36.64 | 36.97 | 34.88 | 35.03 | 92,755 | -1.44(-3.94%) |
Mar 03, 2021 | 36.41 | 37.16 | 36.31 | 36.46 | 136,273 | +0.15(+0.41%) |
Mar 02, 2021 | 37.29 | 37.29 | 36.29 | 36.32 | 79,937 | -0.79(-2.14%) |
Mar 01, 2021 | 36.28 | 37.62 | 36.16 | 37.11 | 125,607 | +1.35(+3.77%) |
Feb 26, 2021 | 35.72 | 36.35 | 35.36 | 35.76 | 110,438 | -0.10(-0.28%) |
Feb 25, 2021 | 36.44 | 37.03 | 35.70 | 35.86 | 171,743 | -0.93(-2.53%) |
Feb 24, 2021 | 40.63 | 40.63 | 36.65 | 36.79 | 406,169 | -7.20(-16.37%) |
Feb 23, 2021 | 43.77 | 44.24 | 42.45 | 43.99 | 83,742 | +0.28(+0.63%) |
Feb 22, 2021 | 43.73 | 44.20 | 43.45 | 43.71 | 55,098 | -0.04(-0.09%) |
Feb 19, 2021 | 42.69 | 43.79 | 42.69 | 43.75 | 61,175 | +1.07(+2.51%) |
Feb 18, 2021 | 42.15 | 43.02 | 41.88 | 42.68 | 58,703 | +0.32(+0.75%) |
Feb 17, 2021 | 41.87 | 42.49 | 41.35 | 42.37 | 51,801 | +0.47(+1.11%) |
Feb 16, 2021 | 41.68 | 42.89 | 41.68 | 41.90 | 69,550 | +0.34(+0.81%) |
Feb 12, 2021 | 41.60 | 41.84 | 41.41 | 41.57 | 143,752 | -0.16(-0.38%) |
Feb 11, 2021 | 42.74 | 43.55 | 41.66 | 41.72 | 98,842 | -1.40(-3.24%) |
Feb 10, 2021 | 44.63 | 44.63 | 43.11 | 43.12 | 71,700 | -1.08(-2.44%) |
Feb 09, 2021 | 43.21 | 44.59 | 42.60 | 44.20 | 107,702 | +0.73(+1.69%) |
Feb 08, 2021 | 44.08 | 44.84 | 43.17 | 43.47 | 115,854 | -1.07(-2.40%) |
Feb 05, 2021 | 44.19 | 44.58 | 43.11 | 44.54 | 75,005 | +0.61(+1.40%) |
Feb 04, 2021 | 42.98 | 44.14 | 42.80 | 43.92 | 85,022 | +0.93(+2.17%) |
Feb 03, 2021 | 42.94 | 43.14 | 42.45 | 42.99 | 68,392 | +0.18(+0.42%) |
Feb 02, 2021 | 42.15 | 42.97 | 41.75 | 42.81 | 98,641 | +1.06(+2.54%) |
Feb 01, 2021 | 43.23 | 44.92 | 41.08 | 41.75 | 275,275 | +3.69(+9.68%) |
Jan 29, 2021 | 38.12 | 38.48 | 37.81 | 38.07 | 96,406 | -0.52(-1.36%) |
Jan 28, 2021 | 38.27 | 38.87 | 37.89 | 38.59 | 67,764 | +0.62(+1.64%) |
Jan 27, 2021 | 37.30 | 38.12 | 36.79 | 37.97 | 82,898 | -0.03(-0.08%) |
Jan 26, 2021 | 39.12 | 39.13 | 37.65 | 38.00 | 65,349 | -0.93(-2.39%) |
Jan 25, 2021 | 39.57 | 40.48 | 38.48 | 38.93 | 70,921 | -0.72(-1.82%) |
Jan 22, 2021 | 37.97 | 39.71 | 37.94 | 39.65 | 62,588 | +1.36(+3.54%) |
Jan 21, 2021 | 38.60 | 38.68 | 38.19 | 38.30 | 70,351 | -0.09(-0.23%) |
Jan 20, 2021 | 38.58 | 38.69 | 38.11 | 38.39 | 36,905 | -0.05(-0.13%) |
Jan 19, 2021 | 38.78 | 38.97 | 38.33 | 38.44 | 135,554 | +0.01(+0.03%) |
Jan 15, 2021 | 38.23 | 38.61 | 37.97 | 38.43 | 98,930 | -0.02(-0.05%) |
Jan 14, 2021 | 38.42 | 38.91 | 38.24 | 38.44 | 109,658 | +0.06(+0.15%) |
Jan 13, 2021 | 38.43 | 38.61 | 38.14 | 38.39 | 68,673 | -0.02(-0.05%) |
Jan 12, 2021 | 38.39 | 38.89 | 38.29 | 38.41 | 111,395 | +0.02(+0.05%) |
Jan 11, 2021 | 38.36 | 38.44 | 37.93 | 38.39 | 63,337 | +0.03(+0.08%) |
Jan 08, 2021 | 38.12 | 38.42 | 37.87 | 38.36 | 96,911 | +0.62(+1.65%) |
Jan 07, 2021 | 37.19 | 38.09 | 37.15 | 37.73 | 69,355 | +0.75(+2.04%) |
Jan 06, 2021 | 36.35 | 37.30 | 36.35 | 36.98 | 103,853 | +0.95(+2.64%) |
Jan 05, 2021 | 35.63 | 36.28 | 35.45 | 36.03 | 96,933 | +0.57(+1.62%) |