Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.50 | 36.01 | 35.20 | 35.82 | 26,772 | +0.65(+1.85%) |
Mar 30, 2021 | 34.80 | 35.20 | 34.80 | 35.17 | 20,200 | +0.19(+0.54%) |
Mar 29, 2021 | 34.99 | 35.37 | 34.40 | 34.98 | 29,986 | -0.33(-0.92%) |
Mar 26, 2021 | 34.95 | 35.44 | 34.80 | 35.30 | 53,100 | +0.24(+0.70%) |
Mar 25, 2021 | 35.50 | 35.60 | 34.30 | 35.06 | 56,271 | -0.63(-1.78%) |
Mar 24, 2021 | 35.95 | 36.00 | 35.70 | 35.70 | 34,092 | -0.51(-1.40%) |
Mar 23, 2021 | 36.35 | 36.50 | 35.90 | 36.20 | 16,428 | -0.62(-1.68%) |
Mar 22, 2021 | 36.10 | 36.86 | 35.99 | 36.82 | 63,416 | +0.92(+2.56%) |
Mar 19, 2021 | 35.88 | 35.95 | 35.75 | 35.90 | 43,200 | -0.10(-0.28%) |
Mar 18, 2021 | 36.62 | 36.62 | 36.00 | 36.00 | 73,215 | -0.60(-1.65%) |
Mar 17, 2021 | 36.00 | 36.64 | 36.00 | 36.60 | 49,273 | -0.25(-0.66%) |
Mar 16, 2021 | 36.24 | 36.90 | 36.24 | 36.85 | 98,741 | +0.01(+0.03%) |
Mar 15, 2021 | 36.09 | 36.90 | 36.09 | 36.84 | 122,752 | -0.01(-0.03%) |
Mar 12, 2021 | 37.08 | 37.08 | 36.19 | 36.85 | 91,700 | +0.23(+0.64%) |
Mar 11, 2021 | 37.08 | 37.27 | 36.55 | 36.62 | 138,686 | -0.09(-0.23%) |
Mar 10, 2021 | 36.73 | 36.73 | 35.50 | 36.70 | 44,102 | +0.92(+2.57%) |
Mar 09, 2021 | 36.00 | 36.25 | 35.77 | 35.78 | 35,311 | +0.55(+1.56%) |
Mar 08, 2021 | 34.59 | 35.39 | 34.55 | 35.23 | 35,758 | +0.65(+1.89%) |
Mar 05, 2021 | 34.86 | 35.59 | 33.41 | 34.58 | 126,800 | -0.65(-1.85%) |
Mar 04, 2021 | 35.95 | 36.17 | 35.20 | 35.23 | 45,906 | -0.98(-2.71%) |
Mar 03, 2021 | 36.45 | 37.00 | 36.00 | 36.20 | 30,442 | -0.15(-0.42%) |
Mar 02, 2021 | 36.82 | 36.90 | 35.65 | 36.36 | 85,018 | +1.01(+2.85%) |
Mar 01, 2021 | 35.80 | 35.80 | 34.90 | 35.35 | 74,098 | +0.31(+0.88%) |
Feb 26, 2021 | 35.01 | 35.29 | 34.35 | 35.04 | 103,300 | -0.73(-2.04%) |
Feb 25, 2021 | 36.45 | 37.00 | 35.53 | 35.77 | 55,080 | -0.65(-1.78%) |
Feb 24, 2021 | 36.12 | 36.50 | 36.10 | 36.42 | 51,220 | +0.13(+0.35%) |
Feb 23, 2021 | 36.63 | 37.23 | 36.00 | 36.29 | 95,271 | -1.29(-3.43%) |
Feb 22, 2021 | 37.47 | 37.87 | 36.64 | 37.58 | 38,630 | -0.30(-0.79%) |
Feb 19, 2021 | 37.72 | 38.00 | 37.48 | 37.88 | 53,000 | +0.73(+1.98%) |
Feb 18, 2021 | 37.90 | 37.90 | 37.00 | 37.15 | 40,777 | -0.74(-1.95%) |
Feb 17, 2021 | 38.75 | 38.75 | 37.80 | 37.88 | 83,635 | +0.04(+0.12%) |
Feb 16, 2021 | 37.00 | 38.12 | 37.00 | 37.84 | 154,863 | +1.21(+3.30%) |
Feb 12, 2021 | 35.80 | 36.77 | 35.80 | 36.63 | 58,200 | +0.84(+2.35%) |
Feb 11, 2021 | 36.10 | 36.20 | 35.71 | 35.79 | 58,567 | +0.19(+0.54%) |
Feb 10, 2021 | 36.00 | 36.30 | 35.25 | 35.60 | 49,586 | +0.15(+0.42%) |
Feb 09, 2021 | 35.42 | 35.52 | 35.11 | 35.45 | 35,279 | +0.09(+0.24%) |
Feb 08, 2021 | 35.34 | 35.40 | 35.18 | 35.37 | 57,558 | +0.16(+0.47%) |
Feb 05, 2021 | 34.00 | 35.28 | 33.99 | 35.20 | 70,600 | +1.32(+3.90%) |
Feb 04, 2021 | 33.90 | 34.00 | 33.50 | 33.88 | 45,059 | -0.02(-0.06%) |
Feb 03, 2021 | 33.85 | 34.10 | 33.40 | 33.90 | 26,518 | -0.15(-0.44%) |
Feb 02, 2021 | 33.89 | 34.10 | 33.62 | 34.05 | 86,134 | +0.80(+2.41%) |
Feb 01, 2021 | 33.58 | 33.58 | 33.00 | 33.25 | 66,014 | -0.08(-0.23%) |
Jan 29, 2021 | 33.06 | 33.45 | 33.06 | 33.33 | 65,700 | -0.24(-0.72%) |
Jan 28, 2021 | 33.27 | 33.93 | 33.00 | 33.56 | 96,082 | -0.72(-2.09%) |
Jan 27, 2021 | 35.55 | 35.55 | 34.08 | 34.28 | 120,602 | -1.39(-3.91%) |
Jan 26, 2021 | 36.16 | 36.16 | 35.67 | 35.67 | 47,928 | -0.44(-1.22%) |
Jan 25, 2021 | 36.20 | 36.60 | 36.00 | 36.12 | 66,140 | -0.45(-1.22%) |
Jan 22, 2021 | 36.30 | 36.95 | 36.30 | 36.56 | 31,100 | -0.34(-0.92%) |
Jan 21, 2021 | 36.40 | 37.15 | 36.05 | 36.90 | 54,806 | +0.88(+2.44%) |
Jan 20, 2021 | 35.83 | 36.05 | 35.50 | 36.02 | 66,406 | +0.33(+0.91%) |
Jan 19, 2021 | 36.13 | 36.50 | 35.60 | 35.70 | 141,701 | -1.01(-2.75%) |
Jan 15, 2021 | 37.00 | 37.00 | 36.33 | 36.70 | 93,800 | -0.31(-0.84%) |
Jan 14, 2021 | 36.90 | 37.11 | 36.75 | 37.02 | 74,099 | +0.19(+0.50%) |
Jan 13, 2021 | 37.00 | 37.00 | 36.52 | 36.83 | 68,983 | -0.29(-0.77%) |
Jan 12, 2021 | 36.70 | 37.29 | 36.70 | 37.12 | 120,131 | -0.13(-0.36%) |
Jan 11, 2021 | 37.05 | 37.44 | 36.75 | 37.25 | 82,569 | +0.03(+0.08%) |
Jan 08, 2021 | 36.30 | 37.27 | 36.30 | 37.22 | 106,400 | +0.93(+2.56%) |
Jan 07, 2021 | 36.02 | 36.40 | 35.65 | 36.29 | 68,460 | +0.61(+1.71%) |
Jan 06, 2021 | 35.10 | 36.20 | 35.00 | 35.68 | 159,936 | +0.10(+0.28%) |
Jan 05, 2021 | 35.85 | 35.85 | 35.03 | 35.58 | 85,745 | -0.07(-0.20%) |