Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 37.78 | 38.28 | 37.63 | 38.05 | 309,765 | +1.23(+3.34%) |
Mar 30, 2021 | 36.90 | 36.90 | 36.44 | 36.82 | 257,439 | -0.29(-0.79%) |
Mar 29, 2021 | 37.79 | 37.86 | 37.07 | 37.11 | 403,696 | -0.94(-2.46%) |
Mar 26, 2021 | 37.50 | 38.05 | 37.33 | 38.05 | 533,066 | +3.16(+9.05%) |
Mar 25, 2021 | 34.51 | 34.97 | 34.43 | 34.89 | 309,117 | +0.66(+1.92%) |
Mar 24, 2021 | 34.23 | 34.47 | 34.15 | 34.23 | 256,306 | -0.13(-0.37%) |
Mar 23, 2021 | 34.44 | 34.69 | 34.26 | 34.36 | 240,179 | -0.99(-2.81%) |
Mar 22, 2021 | 35.18 | 35.41 | 35.04 | 35.35 | 137,479 | +0.35(+1.00%) |
Mar 19, 2021 | 34.96 | 35.21 | 34.71 | 35.00 | 263,312 | -0.08(-0.24%) |
Mar 18, 2021 | 35.49 | 35.59 | 35.03 | 35.08 | 188,819 | -0.46(-1.30%) |
Mar 17, 2021 | 35.39 | 35.67 | 35.07 | 35.54 | 164,387 | +0.15(+0.43%) |
Mar 16, 2021 | 35.38 | 35.56 | 35.24 | 35.39 | 217,424 | +0.08(+0.24%) |
Mar 15, 2021 | 35.13 | 35.31 | 34.93 | 35.31 | 127,879 | +0.38(+1.08%) |
Mar 12, 2021 | 34.92 | 35.06 | 34.72 | 34.93 | 181,935 | -0.03(-0.08%) |
Mar 11, 2021 | 34.79 | 35.10 | 34.73 | 34.96 | 275,776 | +0.67(+1.96%) |
Mar 10, 2021 | 34.29 | 34.45 | 34.08 | 34.29 | 263,304 | +0.07(+0.20%) |
Mar 09, 2021 | 33.88 | 34.33 | 33.84 | 34.22 | 267,825 | +0.60(+1.79%) |
Mar 08, 2021 | 33.64 | 33.94 | 33.49 | 33.62 | 367,061 | -0.53(-1.55%) |
Mar 05, 2021 | 33.94 | 34.36 | 33.71 | 34.15 | 467,650 | +0.28(+0.82%) |
Mar 04, 2021 | 34.23 | 34.44 | 33.63 | 33.87 | 231,217 | -0.60(-1.74%) |
Mar 03, 2021 | 34.80 | 34.82 | 34.44 | 34.47 | 230,438 | +0.24(+0.69%) |
Mar 02, 2021 | 34.11 | 34.37 | 33.96 | 34.23 | 164,330 | -0.06(-0.16%) |
Mar 01, 2021 | 34.25 | 34.40 | 34.09 | 34.29 | 269,009 | +0.64(+1.91%) |
Feb 26, 2021 | 34.15 | 34.20 | 33.57 | 33.64 | 321,786 | -0.81(-2.35%) |
Feb 25, 2021 | 34.99 | 35.17 | 34.44 | 34.45 | 232,301 | +0.18(+0.53%) |
Feb 24, 2021 | 34.23 | 34.39 | 33.97 | 34.27 | 160,923 | -0.38(-1.09%) |
Feb 23, 2021 | 34.39 | 34.75 | 34.27 | 34.65 | 162,380 | +0.14(+0.40%) |
Feb 22, 2021 | 34.76 | 34.76 | 34.41 | 34.51 | 185,005 | -1.23(-3.44%) |
Feb 19, 2021 | 35.73 | 35.82 | 35.21 | 35.74 | 330,232 | +0.08(+0.24%) |
Feb 18, 2021 | 35.42 | 35.74 | 35.25 | 35.66 | 212,999 | +0.10(+0.28%) |
Feb 17, 2021 | 35.43 | 35.66 | 35.32 | 35.56 | 163,323 | +0.21(+0.59%) |
Feb 16, 2021 | 35.50 | 35.54 | 35.08 | 35.35 | 184,766 | +0.32(+0.92%) |
Feb 12, 2021 | 34.73 | 35.03 | 34.63 | 35.03 | 152,877 | +0.03(+0.08%) |
Feb 11, 2021 | 34.86 | 35.00 | 34.65 | 35.00 | 91,104 | +0.22(+0.64%) |
Feb 10, 2021 | 34.76 | 34.93 | 34.55 | 34.78 | 124,171 | +0.11(+0.32%) |
Feb 09, 2021 | 34.45 | 34.79 | 34.30 | 34.66 | 256,053 | -0.25(-0.72%) |
Feb 08, 2021 | 34.58 | 34.93 | 34.58 | 34.92 | 219,069 | -0.46(-1.30%) |
Feb 05, 2021 | 35.47 | 35.61 | 35.34 | 35.38 | 218,007 | +1.30(+3.81%) |
Feb 04, 2021 | 34.57 | 34.57 | 33.81 | 34.08 | 183,074 | -0.15(-0.45%) |
Feb 03, 2021 | 34.55 | 34.69 | 34.23 | 34.23 | 324,328 | -0.21(-0.61%) |
Feb 02, 2021 | 34.19 | 34.47 | 34.01 | 34.44 | 151,717 | +0.27(+0.78%) |
Feb 01, 2021 | 34.23 | 34.30 | 33.97 | 34.18 | 172,402 | +0.42(+1.24%) |
Jan 29, 2021 | 34.19 | 34.34 | 33.67 | 33.76 | 361,580 | -1.27(-3.63%) |
Jan 28, 2021 | 34.69 | 35.36 | 34.69 | 35.03 | 193,998 | +0.17(+0.48%) |
Jan 27, 2021 | 35.13 | 35.35 | 34.72 | 34.86 | 248,674 | -1.13(-3.14%) |
Jan 26, 2021 | 36.09 | 36.12 | 35.80 | 35.99 | 207,712 | -0.80(-2.16%) |
Jan 25, 2021 | 36.84 | 36.98 | 36.65 | 36.79 | 108,093 | +0.88(+2.45%) |
Jan 22, 2021 | 35.66 | 35.94 | 35.36 | 35.91 | 155,310 | -0.21(-0.58%) |
Jan 21, 2021 | 35.89 | 36.27 | 35.81 | 36.12 | 169,397 | +1.02(+2.91%) |
Jan 20, 2021 | 34.87 | 35.22 | 34.61 | 35.10 | 150,557 | +0.48(+1.37%) |
Jan 19, 2021 | 34.55 | 34.66 | 34.25 | 34.62 | 199,963 | -0.36(-1.04%) |
Jan 15, 2021 | 35.39 | 35.39 | 34.80 | 34.99 | 308,975 | -0.78(-2.19%) |
Jan 14, 2021 | 36.08 | 36.08 | 35.47 | 35.77 | 746,964 | +0.31(+0.87%) |
Jan 13, 2021 | 35.77 | 35.77 | 35.31 | 35.46 | 624,855 | +0.28(+0.79%) |
Jan 12, 2021 | 35.63 | 35.71 | 35.15 | 35.18 | 338,261 | -0.81(-2.25%) |
Jan 11, 2021 | 36.37 | 36.37 | 35.89 | 35.99 | 245,927 | -0.48(-1.30%) |
Jan 08, 2021 | 37.54 | 37.65 | 35.80 | 36.47 | 574,077 | -1.26(-3.33%) |
Jan 07, 2021 | 37.72 | 38.14 | 37.50 | 37.72 | 435,520 | +2.38(+6.72%) |
Jan 06, 2021 | 35.53 | 35.56 | 35.11 | 35.35 | 332,173 | +0.71(+2.06%) |
Jan 05, 2021 | 35.00 | 35.10 | 34.64 | 34.64 | 232,933 | +0.67(+1.97%) |