Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.57 | 35.87 | 35.57 | 35.67 | 2,356 | +0.25(+0.71%) |
Mar 30, 2021 | 35.10 | 35.42 | 34.94 | 35.41 | 3,607 | +0.57(+1.64%) |
Mar 29, 2021 | 35.24 | 35.86 | 34.84 | 34.84 | 3,851 | -0.80(-2.24%) |
Mar 26, 2021 | 35.17 | 35.70 | 35.17 | 35.64 | 4,501 | +1.32(+3.85%) |
Mar 25, 2021 | 33.03 | 34.35 | 33.03 | 34.32 | 4,378 | +0.18(+0.52%) |
Mar 24, 2021 | 34.56 | 34.85 | 34.14 | 34.14 | 3,170 | -0.32(-0.94%) |
Mar 23, 2021 | 35.38 | 35.38 | 34.34 | 34.47 | 6,572 | -1.39(-3.87%) |
Mar 22, 2021 | 37.08 | 37.08 | 35.80 | 35.85 | 13,864 | -2.11(-5.55%) |
Mar 19, 2021 | 35.71 | 37.96 | 35.69 | 37.96 | 4,713 | +1.66(+4.57%) |
Mar 18, 2021 | 37.32 | 37.38 | 36.27 | 36.30 | 7,224 | -0.91(-2.43%) |
Mar 17, 2021 | 36.95 | 37.35 | 36.92 | 37.21 | 7,747 | +0.25(+0.67%) |
Mar 16, 2021 | 37.08 | 37.19 | 36.96 | 36.96 | 2,385 | -0.76(-2.01%) |
Mar 15, 2021 | 37.88 | 37.98 | 37.62 | 37.72 | 10,002 | -0.06(-0.17%) |
Mar 12, 2021 | 37.78 | 37.79 | 37.61 | 37.78 | 3,791 | +0.55(+1.48%) |
Mar 11, 2021 | 37.20 | 37.49 | 37.20 | 37.23 | 2,179 | +0.27(+0.74%) |
Mar 10, 2021 | 37.23 | 37.53 | 35.85 | 36.96 | 17,217 | +0.78(+2.14%) |
Mar 09, 2021 | 36.10 | 36.36 | 35.83 | 36.18 | 3,506 | +0.58(+1.64%) |
Mar 08, 2021 | 35.07 | 35.85 | 35.07 | 35.60 | 10,004 | +1.21(+3.51%) |
Mar 05, 2021 | 34.32 | 34.39 | 33.82 | 34.39 | 3,894 | +0.63(+1.88%) |
Mar 04, 2021 | 34.40 | 34.40 | 33.22 | 33.75 | 6,428 | -0.61(-1.79%) |
Mar 03, 2021 | 34.50 | 34.50 | 34.34 | 34.37 | 1,104 | +0.19(+0.54%) |
Mar 02, 2021 | 34.82 | 34.82 | 34.18 | 34.18 | 28,297 | -0.47(-1.35%) |
Mar 01, 2021 | 34.77 | 34.77 | 34.15 | 34.65 | 5,121 | +1.05(+3.13%) |
Feb 26, 2021 | 33.74 | 33.87 | 33.38 | 33.60 | 6,968 | +0.02(+0.07%) |
Feb 25, 2021 | 34.63 | 34.67 | 33.58 | 33.58 | 5,362 | -0.41(-1.21%) |
Feb 24, 2021 | 33.58 | 34.11 | 33.58 | 33.99 | 1,274 | +0.70(+2.10%) |
Feb 23, 2021 | 32.85 | 33.33 | 32.85 | 33.29 | 1,771 | -0.09(-0.28%) |
Feb 22, 2021 | 33.15 | 33.64 | 33.01 | 33.38 | 5,245 | +0.24(+0.74%) |
Feb 19, 2021 | 32.44 | 33.14 | 32.44 | 33.14 | 3,689 | +0.61(+1.89%) |
Feb 18, 2021 | 32.68 | 32.68 | 32.25 | 32.53 | 20,369 | -0.54(-1.62%) |
Feb 17, 2021 | 33.01 | 33.06 | 33.01 | 33.06 | 1,662 | -0.21(-0.65%) |
Feb 16, 2021 | 33.44 | 33.44 | 33.15 | 33.28 | 4,337 | +0.03(+0.08%) |
Feb 12, 2021 | 33.23 | 33.30 | 33.13 | 33.25 | 2,766 | +0.21(+0.64%) |
Feb 11, 2021 | 33.18 | 33.18 | 32.69 | 33.04 | 3,636 | +0.12(+0.36%) |
Feb 10, 2021 | 32.76 | 33.15 | 32.76 | 32.92 | 1,529 | +0.04(+0.11%) |
Feb 09, 2021 | 32.77 | 33.04 | 32.77 | 32.88 | 2,234 | -0.07(-0.22%) |
Feb 08, 2021 | 32.80 | 33.03 | 32.73 | 32.95 | 2,160 | +0.75(+2.34%) |
Feb 05, 2021 | 32.14 | 32.20 | 32.00 | 32.20 | 2,561 | +0.41(+1.28%) |
Feb 04, 2021 | 31.70 | 31.79 | 31.70 | 31.79 | 1,278 | +0.29(+0.92%) |
Feb 03, 2021 | 31.50 | 31.50 | 31.40 | 31.50 | 2,011 | +0.24(+0.76%) |
Feb 02, 2021 | 32.21 | 32.21 | 31.13 | 31.27 | 71,055 | -0.81(-2.53%) |
Feb 01, 2021 | 31.84 | 32.24 | 31.53 | 32.08 | 4,020 | -0.07(-0.22%) |
Jan 29, 2021 | 32.54 | 32.97 | 31.64 | 32.15 | 6,968 | +0.49(+1.54%) |
Jan 28, 2021 | 33.01 | 33.65 | 31.34 | 31.66 | 46,065 | -0.90(-2.77%) |
Jan 27, 2021 | 32.13 | 33.19 | 32.09 | 32.56 | 2,311 | +0.86(+2.73%) |
Jan 26, 2021 | 31.26 | 31.70 | 31.24 | 31.70 | 1,466 | +0.33(+1.05%) |
Jan 25, 2021 | 31.57 | 31.67 | 31.12 | 31.37 | 2,060 | -0.00(-0.01%) |
Jan 22, 2021 | 30.80 | 31.37 | 30.80 | 31.37 | 3,894 | +0.33(+1.06%) |
Jan 21, 2021 | 31.15 | 31.15 | 30.93 | 31.05 | 3,151 | -0.17(-0.54%) |
Jan 20, 2021 | 31.17 | 31.21 | 31.15 | 31.21 | 1,272 | +0.22(+0.70%) |
Jan 19, 2021 | 30.81 | 31.06 | 30.81 | 31.00 | 5,803 | +0.28(+0.91%) |
Jan 15, 2021 | 30.58 | 30.72 | 30.53 | 30.72 | 1,434 | -0.42(-1.35%) |
Jan 14, 2021 | 31.09 | 31.33 | 31.09 | 31.14 | 5,457 | +0.59(+1.95%) |
Jan 13, 2021 | 30.75 | 30.75 | 30.55 | 30.55 | 2,719 | -0.29(-0.94%) |
Jan 12, 2021 | 30.67 | 30.84 | 30.67 | 30.84 | 1,944 | +0.59(+1.94%) |
Jan 11, 2021 | 30.22 | 30.29 | 30.22 | 30.25 | 3,242 | +0.07(+0.23%) |
Jan 08, 2021 | 30.45 | 30.45 | 29.84 | 30.18 | 2,254 | -0.14(-0.45%) |
Jan 07, 2021 | 30.29 | 30.32 | 30.26 | 30.32 | 2,229 | +0.33(+1.09%) |
Jan 06, 2021 | 29.63 | 30.31 | 29.63 | 29.99 | 86,072 | +1.16(+4.01%) |
Jan 05, 2021 | 28.85 | 29.00 | 28.84 | 28.84 | 2,117 | +0.64(+2.28%) |