Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 36.51 | 37.77 | 35.92 | 36.00 | 585,099 | +0.04(+0.11%) |
Mar 30, 2021 | 35.87 | 36.62 | 34.86 | 35.96 | 318,544 | +0.60(+1.70%) |
Mar 29, 2021 | 35.37 | 36.17 | 35.04 | 35.36 | 234,530 | -0.36(-1.01%) |
Mar 26, 2021 | 37.90 | 37.90 | 34.47 | 35.72 | 368,300 | -1.99(-5.28%) |
Mar 25, 2021 | 38.20 | 39.05 | 36.38 | 37.71 | 491,269 | -1.25(-3.21%) |
Mar 24, 2021 | 43.60 | 43.75 | 38.89 | 38.96 | 889,830 | -3.02(-7.19%) |
Mar 23, 2021 | 46.50 | 47.97 | 37.14 | 41.98 | 1,876,897 | +3.41(+8.84%) |
Mar 22, 2021 | 39.09 | 39.45 | 36.88 | 38.57 | 375,189 | -0.19(-0.49%) |
Mar 19, 2021 | 37.40 | 39.13 | 36.77 | 38.76 | 392,500 | +1.49(+4.00%) |
Mar 18, 2021 | 37.02 | 38.27 | 36.85 | 37.27 | 172,003 | -0.53(-1.40%) |
Mar 17, 2021 | 36.09 | 38.18 | 35.73 | 37.80 | 129,353 | +1.04(+2.83%) |
Mar 16, 2021 | 37.28 | 37.30 | 36.26 | 36.76 | 141,256 | -0.05(-0.14%) |
Mar 15, 2021 | 37.32 | 37.93 | 36.28 | 36.81 | 221,854 | -1.16(-3.06%) |
Mar 12, 2021 | 38.85 | 38.94 | 37.48 | 37.97 | 119,400 | -1.64(-4.14%) |
Mar 11, 2021 | 37.35 | 39.63 | 37.18 | 39.61 | 174,655 | +3.27(+9.00%) |
Mar 10, 2021 | 36.75 | 38.07 | 36.34 | 36.34 | 202,933 | +0.45(+1.25%) |
Mar 09, 2021 | 34.23 | 35.94 | 34.23 | 35.89 | 654,422 | +2.94(+8.92%) |
Mar 08, 2021 | 35.16 | 36.24 | 32.84 | 32.95 | 429,705 | -2.37(-6.71%) |
Mar 05, 2021 | 36.55 | 37.25 | 33.79 | 35.32 | 363,600 | -0.96(-2.65%) |
Mar 04, 2021 | 37.20 | 37.73 | 35.58 | 36.28 | 251,240 | -1.57(-4.15%) |
Mar 03, 2021 | 39.71 | 39.98 | 36.99 | 37.85 | 220,725 | -1.76(-4.44%) |
Mar 02, 2021 | 40.82 | 40.82 | 39.44 | 39.61 | 126,532 | -1.07(-2.63%) |
Mar 01, 2021 | 40.16 | 41.46 | 39.65 | 40.68 | 183,626 | +1.45(+3.70%) |
Feb 26, 2021 | 40.33 | 40.45 | 38.44 | 39.23 | 163,500 | +0.24(+0.62%) |
Feb 25, 2021 | 39.95 | 41.58 | 38.77 | 38.99 | 207,038 | -0.90(-2.26%) |
Feb 24, 2021 | 39.29 | 40.34 | 38.09 | 39.89 | 179,014 | +0.40(+1.01%) |
Feb 23, 2021 | 38.05 | 39.90 | 36.21 | 39.49 | 285,829 | +0.09(+0.23%) |
Feb 22, 2021 | 40.48 | 40.75 | 38.68 | 39.40 | 228,587 | -1.52(-3.71%) |
Feb 19, 2021 | 39.91 | 41.58 | 39.60 | 40.92 | 246,900 | +0.47(+1.16%) |
Feb 18, 2021 | 40.90 | 41.65 | 39.56 | 40.45 | 292,101 | -0.95(-2.29%) |
Feb 17, 2021 | 43.80 | 44.23 | 40.90 | 41.40 | 280,866 | -2.84(-6.42%) |
Feb 16, 2021 | 44.79 | 46.70 | 43.56 | 44.24 | 498,119 | +0.50(+1.14%) |
Feb 12, 2021 | 41.01 | 44.15 | 40.91 | 43.74 | 306,700 | +2.15(+5.17%) |
Feb 11, 2021 | 42.20 | 42.84 | 40.86 | 41.59 | 147,609 | -0.62(-1.47%) |
Feb 10, 2021 | 42.88 | 44.31 | 41.80 | 42.21 | 193,469 | -0.29(-0.68%) |
Feb 09, 2021 | 42.96 | 44.79 | 42.20 | 42.50 | 317,978 | -0.44(-1.02%) |
Feb 08, 2021 | 41.50 | 43.05 | 41.10 | 42.94 | 256,136 | +1.59(+3.85%) |
Feb 05, 2021 | 40.10 | 41.98 | 40.00 | 41.35 | 228,600 | +1.25(+3.12%) |
Feb 04, 2021 | 40.50 | 40.99 | 39.54 | 40.10 | 155,814 | -0.32(-0.79%) |
Feb 03, 2021 | 41.36 | 41.36 | 40.01 | 40.42 | 177,207 | -0.74(-1.80%) |
Feb 02, 2021 | 40.20 | 41.21 | 39.23 | 41.16 | 224,508 | +1.57(+3.97%) |
Feb 01, 2021 | 37.69 | 39.89 | 37.50 | 39.59 | 269,937 | +1.67(+4.40%) |
Jan 29, 2021 | 38.17 | 38.48 | 37.35 | 37.92 | 168,900 | -0.39(-1.02%) |
Jan 28, 2021 | 37.52 | 39.29 | 36.83 | 38.31 | 237,064 | +1.24(+3.35%) |
Jan 27, 2021 | 38.31 | 39.00 | 35.71 | 37.07 | 390,001 | -2.52(-6.37%) |
Jan 26, 2021 | 41.84 | 42.36 | 39.40 | 39.59 | 281,879 | -2.39(-5.69%) |
Jan 25, 2021 | 42.31 | 44.00 | 40.41 | 41.98 | 319,660 | +0.61(+1.47%) |
Jan 22, 2021 | 41.68 | 42.76 | 39.77 | 41.37 | 342,300 | -1.36(-3.18%) |
Jan 21, 2021 | 40.85 | 44.31 | 39.46 | 42.73 | 372,772 | +2.13(+5.25%) |
Jan 20, 2021 | 41.20 | 41.72 | 40.27 | 40.60 | 240,664 | -0.52(-1.26%) |
Jan 19, 2021 | 40.96 | 41.25 | 39.93 | 41.12 | 239,392 | +0.79(+1.96%) |
Jan 15, 2021 | 42.12 | 42.60 | 39.88 | 40.33 | 428,900 | -1.60(-3.82%) |
Jan 14, 2021 | 42.76 | 43.83 | 41.65 | 41.93 | 243,091 | -0.54(-1.27%) |
Jan 13, 2021 | 40.46 | 42.96 | 40.26 | 42.47 | 258,849 | +2.36(+5.88%) |
Jan 12, 2021 | 40.35 | 40.76 | 39.15 | 40.11 | 307,423 | -0.34(-0.84%) |
Jan 11, 2021 | 40.24 | 42.00 | 39.58 | 40.45 | 482,454 | -0.35(-0.86%) |
Jan 08, 2021 | 41.01 | 41.58 | 38.75 | 40.80 | 328,200 | -0.17(-0.41%) |
Jan 07, 2021 | 39.25 | 41.21 | 37.80 | 40.97 | 391,154 | +1.14(+2.86%) |
Jan 06, 2021 | 42.34 | 42.98 | 39.26 | 39.83 | 294,538 | -2.57(-6.06%) |
Jan 05, 2021 | 41.91 | 43.35 | 41.75 | 42.40 | 213,417 | +0.17(+0.40%) |