Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 28.59 | 30.43 | 28.59 | 29.97 | 1,325,872 | +1.40(+4.90%) |
Mar 30, 2021 | 29.60 | 30.23 | 28.44 | 28.57 | 957,222 | -1.24(-4.16%) |
Mar 29, 2021 | 30.29 | 30.56 | 29.43 | 29.81 | 643,895 | -0.78(-2.55%) |
Mar 26, 2021 | 30.98 | 31.35 | 29.75 | 30.59 | 342,600 | +0.05(+0.16%) |
Mar 25, 2021 | 29.61 | 30.75 | 28.81 | 30.54 | 820,044 | +0.64(+2.14%) |
Mar 24, 2021 | 31.24 | 32.08 | 29.83 | 29.90 | 580,003 | -1.38(-4.41%) |
Mar 23, 2021 | 32.01 | 32.05 | 31.00 | 31.28 | 727,138 | -0.84(-2.62%) |
Mar 22, 2021 | 31.56 | 32.49 | 30.44 | 32.12 | 1,016,098 | +0.85(+2.72%) |
Mar 19, 2021 | 29.83 | 31.64 | 29.75 | 31.27 | 1,836,000 | +1.29(+4.30%) |
Mar 18, 2021 | 31.25 | 31.63 | 29.64 | 29.98 | 851,341 | -1.89(-5.93%) |
Mar 17, 2021 | 31.13 | 32.12 | 30.63 | 31.87 | 600,115 | +0.42(+1.34%) |
Mar 16, 2021 | 34.01 | 34.40 | 31.10 | 31.45 | 685,567 | -2.77(-8.09%) |
Mar 15, 2021 | 33.16 | 35.59 | 33.00 | 34.22 | 1,054,638 | +0.64(+1.91%) |
Mar 12, 2021 | 33.56 | 34.58 | 32.49 | 33.58 | 777,900 | +0.04(+0.12%) |
Mar 11, 2021 | 32.43 | 33.71 | 31.45 | 33.54 | 603,712 | +1.84(+5.80%) |
Mar 10, 2021 | 31.60 | 33.42 | 31.21 | 31.70 | 590,817 | +0.49(+1.57%) |
Mar 09, 2021 | 31.54 | 31.82 | 30.74 | 31.21 | 899,040 | +0.47(+1.53%) |
Mar 08, 2021 | 30.76 | 31.95 | 30.34 | 30.74 | 762,249 | -0.57(-1.82%) |
Mar 05, 2021 | 31.72 | 32.31 | 29.36 | 31.31 | 1,279,400 | -0.01(-0.03%) |
Mar 04, 2021 | 32.04 | 32.39 | 30.45 | 31.32 | 1,003,855 | -0.83(-2.58%) |
Mar 03, 2021 | 32.03 | 32.37 | 30.94 | 32.15 | 1,136,162 | +0.14(+0.44%) |
Mar 02, 2021 | 34.52 | 34.52 | 31.90 | 32.01 | 1,063,422 | -2.12(-6.21%) |
Mar 01, 2021 | 36.10 | 36.83 | 33.81 | 34.13 | 1,340,683 | -3.03(-8.15%) |
Feb 26, 2021 | 36.40 | 37.87 | 35.62 | 37.16 | 1,196,400 | +1.17(+3.25%) |
Feb 25, 2021 | 36.35 | 37.13 | 35.25 | 35.99 | 590,400 | -0.99(-2.68%) |
Feb 24, 2021 | 36.37 | 37.69 | 36.28 | 36.98 | 605,889 | +0.79(+2.18%) |
Feb 23, 2021 | 34.66 | 36.55 | 33.00 | 36.19 | 504,339 | +0.14(+0.39%) |
Feb 22, 2021 | 35.43 | 36.80 | 35.00 | 36.05 | 685,331 | +0.10(+0.28%) |
Feb 19, 2021 | 36.88 | 37.80 | 35.47 | 35.95 | 562,100 | -0.94(-2.55%) |
Feb 18, 2021 | 37.58 | 37.69 | 36.38 | 36.89 | 383,326 | -0.96(-2.54%) |
Feb 17, 2021 | 37.70 | 39.62 | 37.33 | 37.85 | 824,161 | +0.27(+0.72%) |
Feb 16, 2021 | 39.89 | 39.96 | 37.56 | 37.58 | 389,864 | -1.78(-4.52%) |
Feb 12, 2021 | 39.55 | 40.71 | 38.87 | 39.36 | 454,200 | -0.53(-1.33%) |
Feb 11, 2021 | 39.51 | 40.77 | 38.93 | 39.89 | 570,676 | +0.75(+1.92%) |
Feb 10, 2021 | 38.54 | 40.58 | 38.23 | 39.14 | 900,556 | +0.73(+1.90%) |
Feb 09, 2021 | 37.38 | 39.06 | 37.00 | 38.41 | 661,825 | +0.96(+2.56%) |
Feb 08, 2021 | 36.62 | 38.27 | 36.62 | 37.45 | 609,711 | +0.86(+2.35%) |
Feb 05, 2021 | 36.09 | 36.79 | 35.15 | 36.59 | 668,900 | +1.20(+3.39%) |
Feb 04, 2021 | 33.82 | 35.65 | 32.53 | 35.39 | 926,078 | +1.97(+5.89%) |
Feb 03, 2021 | 33.92 | 33.92 | 32.90 | 33.42 | 654,652 | -0.57(-1.68%) |
Feb 02, 2021 | 35.28 | 35.97 | 33.84 | 33.99 | 610,600 | -0.68(-1.96%) |
Feb 01, 2021 | 34.12 | 34.88 | 33.65 | 34.67 | 658,732 | +0.60(+1.76%) |
Jan 29, 2021 | 35.11 | 35.55 | 32.90 | 34.07 | 1,375,400 | -1.01(-2.88%) |
Jan 28, 2021 | 34.77 | 36.38 | 34.34 | 35.08 | 939,313 | -0.03(-0.09%) |
Jan 27, 2021 | 35.20 | 36.72 | 34.57 | 35.11 | 1,292,374 | -1.06(-2.93%) |
Jan 26, 2021 | 38.25 | 38.26 | 36.02 | 36.17 | 849,247 | -1.67(-4.41%) |
Jan 25, 2021 | 40.02 | 40.02 | 37.15 | 37.84 | 688,304 | -0.90(-2.32%) |
Jan 22, 2021 | 38.75 | 39.45 | 36.62 | 38.74 | 1,022,300 | -0.73(-1.85%) |
Jan 21, 2021 | 38.52 | 39.68 | 38.25 | 39.47 | 682,146 | +1.11(+2.89%) |
Jan 20, 2021 | 36.61 | 38.99 | 36.26 | 38.36 | 1,119,139 | +1.81(+4.95%) |
Jan 19, 2021 | 36.61 | 37.00 | 35.52 | 36.55 | 1,266,682 | -0.33(-0.89%) |
Jan 15, 2021 | 38.08 | 38.27 | 36.01 | 36.88 | 1,018,600 | -1.54(-4.01%) |
Jan 14, 2021 | 33.80 | 38.82 | 33.69 | 38.42 | 1,840,561 | +4.60(+13.60%) |
Jan 13, 2021 | 32.65 | 34.05 | 32.02 | 33.82 | 1,167,979 | +1.24(+3.81%) |
Jan 12, 2021 | 32.89 | 33.69 | 32.17 | 32.58 | 523,953 | -0.11(-0.34%) |
Jan 11, 2021 | 31.90 | 33.10 | 31.38 | 32.69 | 495,896 | +0.14(+0.43%) |
Jan 08, 2021 | 31.31 | 32.66 | 31.05 | 32.55 | 829,700 | +1.49(+4.80%) |
Jan 07, 2021 | 30.27 | 31.41 | 30.27 | 31.06 | 710,308 | +0.65(+2.14%) |
Jan 06, 2021 | 30.27 | 30.93 | 29.94 | 30.41 | 1,190,819 | +0.52(+1.72%) |
Jan 05, 2021 | 28.36 | 30.53 | 28.25 | 29.89 | 761,488 | +1.61(+5.67%) |