Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.20 | 37.06 | 35.09 | 36.32 | 221,184 | +1.55(+4.46%) |
Mar 30, 2021 | 32.77 | 35.23 | 32.47 | 34.77 | 97,926 | +2.25(+6.92%) |
Mar 29, 2021 | 34.25 | 35.11 | 32.52 | 32.52 | 185,011 | -2.36(-6.77%) |
Mar 26, 2021 | 35.55 | 35.98 | 33.80 | 34.88 | 90,300 | +0.17(+0.49%) |
Mar 25, 2021 | 31.18 | 34.84 | 30.93 | 34.71 | 124,224 | +2.66(+8.30%) |
Mar 24, 2021 | 35.32 | 36.16 | 31.92 | 32.05 | 117,179 | -2.54(-7.34%) |
Mar 23, 2021 | 36.86 | 37.52 | 34.53 | 34.59 | 87,393 | -3.49(-9.16%) |
Mar 22, 2021 | 41.02 | 43.46 | 37.68 | 38.08 | 125,702 | -3.34(-8.06%) |
Mar 19, 2021 | 40.51 | 41.98 | 38.93 | 41.42 | 361,200 | +0.87(+2.15%) |
Mar 18, 2021 | 44.34 | 44.61 | 40.44 | 40.55 | 85,524 | -4.00(-8.98%) |
Mar 17, 2021 | 42.65 | 44.89 | 42.12 | 44.55 | 128,143 | +1.25(+2.89%) |
Mar 16, 2021 | 45.01 | 45.01 | 42.70 | 43.30 | 89,769 | -2.50(-5.46%) |
Mar 15, 2021 | 47.07 | 47.85 | 44.49 | 45.80 | 113,403 | -1.32(-2.80%) |
Mar 12, 2021 | 43.33 | 47.36 | 43.33 | 47.12 | 153,800 | +3.82(+8.82%) |
Mar 11, 2021 | 39.22 | 43.48 | 39.09 | 43.30 | 144,950 | +4.38(+11.25%) |
Mar 10, 2021 | 37.02 | 39.24 | 36.94 | 38.92 | 157,974 | +2.16(+5.88%) |
Mar 09, 2021 | 37.89 | 38.12 | 36.23 | 36.76 | 137,204 | -0.08(-0.22%) |
Mar 08, 2021 | 37.57 | 38.39 | 36.45 | 36.84 | 120,097 | -0.32(-0.86%) |
Mar 05, 2021 | 37.34 | 37.34 | 33.27 | 37.16 | 128,800 | +0.77(+2.12%) |
Mar 04, 2021 | 37.98 | 38.69 | 34.66 | 36.39 | 138,594 | -1.97(-5.14%) |
Mar 03, 2021 | 37.63 | 40.34 | 37.63 | 38.36 | 121,371 | +1.04(+2.79%) |
Mar 02, 2021 | 37.77 | 38.52 | 37.19 | 37.32 | 83,245 | -0.52(-1.37%) |
Mar 01, 2021 | 36.97 | 38.70 | 36.86 | 37.84 | 100,876 | +2.02(+5.64%) |
Feb 26, 2021 | 36.18 | 36.91 | 33.78 | 35.82 | 178,800 | -0.10(-0.28%) |
Feb 25, 2021 | 38.88 | 38.88 | 35.34 | 35.92 | 133,655 | -2.96(-7.61%) |
Feb 24, 2021 | 36.53 | 38.95 | 36.10 | 38.88 | 97,409 | +2.35(+6.43%) |
Feb 23, 2021 | 36.63 | 36.69 | 34.40 | 36.53 | 106,566 | -0.68(-1.83%) |
Feb 22, 2021 | 34.59 | 38.99 | 34.18 | 37.21 | 212,705 | +2.62(+7.57%) |
Feb 19, 2021 | 33.00 | 35.79 | 32.82 | 34.59 | 334,800 | +1.91(+5.84%) |
Feb 18, 2021 | 35.74 | 35.98 | 28.82 | 32.68 | 524,717 | -4.02(-10.95%) |
Feb 17, 2021 | 36.75 | 37.65 | 35.64 | 36.70 | 129,417 | -0.58(-1.56%) |
Feb 16, 2021 | 36.96 | 38.59 | 36.96 | 37.28 | 94,355 | +0.09(+0.24%) |
Feb 12, 2021 | 40.72 | 41.27 | 35.94 | 37.19 | 169,800 | -3.99(-9.69%) |
Feb 11, 2021 | 41.11 | 42.51 | 39.71 | 41.18 | 108,768 | +0.16(+0.39%) |
Feb 10, 2021 | 40.50 | 41.54 | 40.00 | 41.02 | 173,564 | +0.83(+2.07%) |
Feb 09, 2021 | 37.74 | 40.24 | 36.30 | 40.19 | 187,693 | +2.36(+6.24%) |
Feb 08, 2021 | 35.62 | 38.18 | 35.28 | 37.83 | 157,508 | +2.60(+7.38%) |
Feb 05, 2021 | 36.37 | 36.37 | 32.97 | 35.23 | 336,600 | -0.64(-1.78%) |
Feb 04, 2021 | 35.27 | 36.35 | 35.27 | 35.87 | 105,674 | +0.88(+2.52%) |
Feb 03, 2021 | 33.99 | 34.99 | 33.90 | 34.99 | 88,596 | +1.04(+3.06%) |
Feb 02, 2021 | 34.05 | 35.13 | 32.92 | 33.95 | 139,200 | +0.48(+1.43%) |
Feb 01, 2021 | 31.10 | 33.64 | 30.59 | 33.47 | 113,313 | +2.96(+9.70%) |
Jan 29, 2021 | 31.10 | 32.05 | 30.47 | 30.51 | 118,000 | -0.80(-2.56%) |
Jan 28, 2021 | 30.91 | 31.60 | 29.64 | 31.31 | 94,684 | +0.93(+3.06%) |
Jan 27, 2021 | 31.13 | 31.43 | 29.51 | 30.38 | 155,771 | -1.76(-5.48%) |
Jan 26, 2021 | 34.10 | 34.27 | 31.51 | 32.14 | 117,205 | -1.97(-5.78%) |
Jan 25, 2021 | 34.41 | 34.55 | 31.85 | 34.11 | 173,310 | -0.74(-2.12%) |
Jan 22, 2021 | 36.75 | 36.75 | 33.50 | 34.85 | 163,600 | -2.54(-6.79%) |
Jan 21, 2021 | 39.30 | 39.30 | 37.13 | 37.39 | 83,523 | -1.91(-4.86%) |
Jan 20, 2021 | 38.81 | 39.80 | 37.96 | 39.30 | 99,828 | +0.68(+1.76%) |
Jan 19, 2021 | 41.00 | 42.91 | 37.92 | 38.62 | 118,876 | -1.42(-3.55%) |
Jan 15, 2021 | 41.10 | 41.10 | 39.02 | 40.04 | 125,700 | -1.86(-4.44%) |
Jan 14, 2021 | 41.36 | 42.07 | 40.69 | 41.90 | 123,337 | +0.93(+2.27%) |
Jan 13, 2021 | 42.00 | 42.38 | 40.50 | 40.97 | 150,319 | -0.94(-2.24%) |
Jan 12, 2021 | 42.45 | 43.01 | 40.93 | 41.91 | 249,176 | -0.23(-0.55%) |
Jan 11, 2021 | 36.70 | 42.88 | 36.70 | 42.14 | 319,048 | +4.68(+12.49%) |
Jan 08, 2021 | 37.34 | 37.92 | 36.09 | 37.46 | 75,400 | +0.22(+0.59%) |
Jan 07, 2021 | 37.39 | 38.17 | 36.64 | 37.24 | 154,759 | +0.14(+0.38%) |
Jan 06, 2021 | 36.23 | 38.36 | 35.96 | 37.10 | 179,600 | +1.62(+4.57%) |
Jan 05, 2021 | 33.06 | 35.69 | 33.06 | 35.48 | 106,148 | +2.47(+7.48%) |