Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 37.17 | 37.22 | 36.75 | 36.90 | 33,466 | -0.23(-0.61%) |
Mar 30, 2021 | 37.20 | 37.72 | 37.12 | 37.12 | 12,436 | +0.16(+0.42%) |
Mar 29, 2021 | 37.95 | 37.96 | 36.97 | 36.97 | 23,109 | -1.11(-2.92%) |
Mar 26, 2021 | 37.69 | 38.30 | 37.55 | 38.08 | 14,862 | +0.86(+2.31%) |
Mar 25, 2021 | 36.29 | 37.29 | 35.59 | 37.22 | 27,850 | +1.02(+2.83%) |
Mar 24, 2021 | 36.97 | 38.74 | 36.19 | 36.19 | 19,725 | -0.38(-1.04%) |
Mar 23, 2021 | 37.61 | 38.36 | 36.35 | 36.58 | 27,987 | -1.60(-4.18%) |
Mar 22, 2021 | 38.74 | 40.52 | 37.67 | 38.17 | 28,708 | -0.76(-1.94%) |
Mar 19, 2021 | 39.31 | 40.52 | 38.20 | 38.93 | 64,865 | -0.59(-1.49%) |
Mar 18, 2021 | 39.93 | 41.10 | 39.31 | 39.52 | 30,125 | -0.24(-0.61%) |
Mar 17, 2021 | 39.80 | 39.93 | 39.28 | 39.76 | 29,096 | +0.23(+0.57%) |
Mar 16, 2021 | 40.43 | 40.43 | 39.18 | 39.53 | 26,641 | -0.72(-1.79%) |
Mar 15, 2021 | 41.55 | 41.56 | 39.74 | 40.26 | 19,269 | -1.15(-2.77%) |
Mar 12, 2021 | 40.58 | 41.83 | 40.58 | 41.40 | 35,486 | +1.06(+2.62%) |
Mar 11, 2021 | 40.37 | 40.71 | 39.49 | 40.34 | 34,641 | +0.29(+0.72%) |
Mar 10, 2021 | 39.93 | 40.70 | 39.35 | 40.06 | 37,374 | +0.38(+0.96%) |
Mar 09, 2021 | 40.43 | 40.66 | 39.17 | 39.67 | 39,429 | -1.25(-3.05%) |
Mar 08, 2021 | 38.42 | 40.94 | 38.42 | 40.92 | 49,927 | +2.80(+7.34%) |
Mar 05, 2021 | 36.53 | 38.44 | 36.53 | 38.12 | 34,147 | +2.25(+6.26%) |
Mar 04, 2021 | 36.88 | 37.44 | 35.33 | 35.88 | 44,307 | -1.12(-3.03%) |
Mar 03, 2021 | 35.62 | 38.14 | 35.62 | 37.00 | 47,109 | +1.46(+4.12%) |
Mar 02, 2021 | 34.40 | 35.79 | 34.19 | 35.53 | 39,375 | +1.34(+3.93%) |
Mar 01, 2021 | 33.95 | 34.66 | 33.09 | 34.19 | 80,652 | +1.05(+3.17%) |
Feb 26, 2021 | 31.67 | 33.35 | 31.64 | 33.14 | 42,277 | +1.67(+5.31%) |
Feb 25, 2021 | 32.07 | 32.25 | 31.07 | 31.47 | 40,290 | -0.16(-0.52%) |
Feb 24, 2021 | 31.43 | 32.41 | 30.79 | 31.63 | 43,635 | +0.37(+1.18%) |
Feb 23, 2021 | 31.43 | 31.43 | 30.69 | 31.26 | 36,371 | +0.28(+0.89%) |
Feb 22, 2021 | 30.62 | 31.17 | 30.62 | 30.99 | 58,546 | +0.05(+0.17%) |
Feb 19, 2021 | 29.98 | 30.93 | 29.98 | 30.93 | 33,914 | +0.85(+2.83%) |
Feb 18, 2021 | 30.69 | 30.93 | 29.98 | 30.08 | 20,394 | -0.77(-2.48%) |
Feb 17, 2021 | 31.10 | 31.10 | 30.47 | 30.85 | 31,513 | +0.30(+0.99%) |
Feb 16, 2021 | 30.91 | 31.03 | 30.41 | 30.55 | 32,968 | -0.02(-0.06%) |
Feb 12, 2021 | 30.13 | 30.63 | 29.92 | 30.56 | 14,169 | +0.38(+1.26%) |
Feb 11, 2021 | 30.61 | 30.71 | 30.11 | 30.19 | 18,477 | -0.34(-1.10%) |
Feb 10, 2021 | 30.97 | 30.97 | 30.44 | 30.52 | 22,084 | -0.25(-0.81%) |
Feb 09, 2021 | 30.57 | 31.05 | 30.56 | 30.77 | 33,052 | -0.15(-0.47%) |
Feb 08, 2021 | 30.15 | 30.93 | 29.99 | 30.92 | 21,268 | +1.00(+3.34%) |
Feb 05, 2021 | 30.13 | 30.13 | 29.26 | 29.92 | 30,198 | -0.31(-1.03%) |
Feb 04, 2021 | 29.68 | 30.23 | 29.62 | 30.23 | 20,438 | +0.55(+1.86%) |
Feb 03, 2021 | 28.73 | 29.69 | 28.73 | 29.68 | 23,827 | +0.77(+2.68%) |
Feb 02, 2021 | 29.08 | 29.42 | 28.50 | 28.90 | 29,847 | +0.31(+1.08%) |
Feb 01, 2021 | 27.62 | 28.69 | 27.47 | 28.59 | 32,313 | +0.94(+3.39%) |
Jan 29, 2021 | 28.02 | 28.13 | 27.55 | 27.65 | 24,390 | -0.17(-0.62%) |
Jan 28, 2021 | 28.19 | 28.45 | 27.32 | 27.83 | 24,358 | +0.00(+0.00%) |
Jan 27, 2021 | 29.36 | 29.53 | 27.52 | 27.83 | 41,089 | -1.10(-3.81%) |
Jan 26, 2021 | 29.40 | 29.67 | 28.65 | 28.93 | 17,360 | -0.53(-1.81%) |
Jan 25, 2021 | 29.83 | 29.83 | 29.10 | 29.46 | 29,068 | -0.45(-1.50%) |
Jan 22, 2021 | 28.76 | 31.00 | 28.76 | 29.91 | 25,784 | +0.71(+2.45%) |
Jan 21, 2021 | 30.24 | 30.40 | 28.78 | 29.20 | 32,554 | -0.86(-2.86%) |
Jan 20, 2021 | 30.04 | 30.76 | 30.00 | 30.06 | 39,483 | -0.14(-0.46%) |
Jan 19, 2021 | 30.07 | 30.54 | 29.49 | 30.19 | 27,034 | +0.28(+0.95%) |
Jan 15, 2021 | 30.04 | 30.44 | 29.83 | 29.91 | 21,254 | -0.77(-2.53%) |
Jan 14, 2021 | 29.98 | 30.76 | 29.91 | 30.69 | 16,145 | +0.52(+1.71%) |
Jan 13, 2021 | 30.87 | 30.87 | 30.00 | 30.17 | 14,397 | -0.64(-2.07%) |
Jan 12, 2021 | 30.27 | 30.85 | 29.55 | 30.81 | 31,241 | +0.84(+2.82%) |
Jan 11, 2021 | 29.54 | 30.04 | 28.84 | 29.96 | 25,618 | +0.16(+0.55%) |
Jan 08, 2021 | 30.83 | 30.83 | 29.20 | 29.80 | 50,407 | -1.14(-3.67%) |
Jan 07, 2021 | 31.55 | 31.55 | 30.77 | 30.93 | 41,663 | -0.13(-0.42%) |
Jan 06, 2021 | 29.63 | 31.96 | 29.58 | 31.06 | 111,984 | +1.98(+6.81%) |
Jan 05, 2021 | 28.86 | 29.64 | 28.86 | 29.08 | 91,222 | +0.19(+0.66%) |