Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 34.75 | 35.16 | 33.71 | 34.18 | 182,271 | -0.48(-1.39%) |
Mar 30, 2021 | 33.33 | 34.84 | 33.05 | 34.66 | 123,677 | +1.36(+4.07%) |
Mar 29, 2021 | 34.53 | 35.11 | 33.28 | 33.30 | 112,010 | -1.46(-4.19%) |
Mar 26, 2021 | 34.20 | 35.05 | 33.83 | 34.76 | 140,353 | +1.15(+3.42%) |
Mar 25, 2021 | 31.90 | 33.85 | 31.35 | 33.61 | 211,098 | +1.40(+4.33%) |
Mar 24, 2021 | 33.64 | 34.53 | 32.21 | 32.21 | 161,026 | -0.92(-2.79%) |
Mar 23, 2021 | 34.82 | 35.02 | 32.45 | 33.13 | 248,035 | -2.36(-6.65%) |
Mar 22, 2021 | 36.40 | 36.98 | 35.32 | 35.49 | 139,343 | -1.14(-3.11%) |
Mar 19, 2021 | 36.50 | 37.10 | 35.65 | 36.64 | 386,683 | +0.33(+0.92%) |
Mar 18, 2021 | 36.15 | 38.49 | 35.93 | 36.30 | 273,379 | +0.10(+0.27%) |
Mar 17, 2021 | 35.61 | 36.30 | 35.14 | 36.20 | 85,545 | +0.59(+1.66%) |
Mar 16, 2021 | 35.99 | 36.48 | 34.76 | 35.61 | 135,087 | -0.53(-1.47%) |
Mar 15, 2021 | 36.52 | 36.74 | 35.57 | 36.14 | 78,841 | -0.50(-1.37%) |
Mar 12, 2021 | 35.90 | 36.84 | 35.68 | 36.65 | 104,247 | +0.68(+1.89%) |
Mar 11, 2021 | 35.37 | 36.56 | 35.31 | 35.97 | 140,773 | +0.86(+2.44%) |
Mar 10, 2021 | 34.70 | 35.22 | 34.31 | 35.11 | 153,830 | +0.89(+2.62%) |
Mar 09, 2021 | 35.59 | 35.59 | 34.19 | 34.22 | 105,157 | -0.88(-2.49%) |
Mar 08, 2021 | 34.90 | 35.74 | 34.85 | 35.09 | 165,450 | +0.24(+0.68%) |
Mar 05, 2021 | 34.39 | 34.90 | 33.41 | 34.86 | 164,050 | +1.16(+3.44%) |
Mar 04, 2021 | 34.91 | 35.26 | 33.44 | 33.70 | 157,296 | -1.43(-4.06%) |
Mar 03, 2021 | 34.69 | 35.97 | 34.69 | 35.12 | 159,453 | +0.84(+2.44%) |
Mar 02, 2021 | 34.30 | 35.01 | 33.26 | 34.29 | 130,421 | -0.09(-0.26%) |
Mar 01, 2021 | 33.46 | 34.95 | 33.46 | 34.37 | 259,418 | +1.52(+4.64%) |
Feb 26, 2021 | 33.82 | 33.82 | 32.65 | 32.85 | 176,458 | -1.18(-3.47%) |
Feb 25, 2021 | 35.16 | 35.39 | 33.87 | 34.03 | 168,774 | -1.12(-3.19%) |
Feb 24, 2021 | 34.71 | 35.71 | 31.04 | 35.15 | 403,470 | -1.40(-3.82%) |
Feb 23, 2021 | 36.56 | 37.05 | 36.08 | 36.55 | 129,428 | -0.08(-0.21%) |
Feb 22, 2021 | 35.34 | 36.80 | 35.34 | 36.63 | 146,121 | +1.23(+3.47%) |
Feb 19, 2021 | 34.07 | 35.43 | 34.07 | 35.40 | 126,623 | +1.52(+4.50%) |
Feb 18, 2021 | 34.51 | 34.63 | 33.64 | 33.87 | 102,591 | -0.88(-2.52%) |
Feb 17, 2021 | 34.42 | 35.06 | 34.11 | 34.75 | 80,273 | -0.08(-0.23%) |
Feb 16, 2021 | 35.57 | 35.58 | 34.59 | 34.83 | 110,992 | -0.38(-1.09%) |
Feb 12, 2021 | 35.44 | 35.95 | 34.94 | 35.21 | 73,838 | -0.28(-0.78%) |
Feb 11, 2021 | 35.20 | 35.52 | 34.03 | 35.48 | 111,340 | +0.33(+0.95%) |
Feb 10, 2021 | 35.79 | 35.79 | 34.49 | 35.15 | 98,429 | -0.30(-0.86%) |
Feb 09, 2021 | 35.83 | 35.86 | 34.94 | 35.46 | 95,676 | -0.48(-1.34%) |
Feb 08, 2021 | 34.88 | 36.15 | 34.41 | 35.94 | 103,470 | +1.30(+3.75%) |
Feb 05, 2021 | 34.88 | 34.88 | 33.72 | 34.64 | 105,468 | +0.22(+0.63%) |
Feb 04, 2021 | 34.62 | 34.88 | 33.83 | 34.42 | 270,108 | -0.20(-0.57%) |
Feb 03, 2021 | 34.20 | 34.94 | 33.67 | 34.62 | 105,822 | +0.40(+1.18%) |
Feb 02, 2021 | 34.75 | 34.84 | 34.14 | 34.22 | 102,455 | +0.01(+0.03%) |
Feb 01, 2021 | 33.10 | 34.31 | 32.64 | 34.21 | 94,558 | +1.48(+4.54%) |
Jan 29, 2021 | 34.89 | 36.17 | 32.62 | 32.72 | 214,496 | -0.66(-1.97%) |
Jan 28, 2021 | 33.83 | 34.15 | 32.15 | 33.38 | 245,875 | +0.13(+0.38%) |
Jan 27, 2021 | 33.10 | 33.62 | 32.06 | 33.25 | 186,842 | -0.83(-2.42%) |
Jan 26, 2021 | 34.58 | 34.73 | 33.82 | 34.08 | 122,300 | -0.10(-0.29%) |
Jan 25, 2021 | 34.78 | 35.48 | 33.86 | 34.18 | 95,421 | -0.89(-2.55%) |
Jan 22, 2021 | 34.08 | 35.11 | 33.67 | 35.07 | 135,471 | +0.40(+1.16%) |
Jan 21, 2021 | 35.48 | 35.96 | 34.63 | 34.67 | 143,325 | -0.75(-2.11%) |
Jan 20, 2021 | 35.46 | 35.83 | 34.72 | 35.42 | 116,369 | +0.10(+0.28%) |
Jan 19, 2021 | 35.64 | 36.07 | 34.90 | 35.32 | 214,131 | +0.17(+0.48%) |
Jan 15, 2021 | 34.67 | 35.57 | 33.99 | 35.15 | 230,972 | +0.59(+1.71%) |
Jan 14, 2021 | 34.32 | 34.89 | 34.22 | 34.56 | 153,896 | +0.68(+2.00%) |
Jan 13, 2021 | 34.36 | 34.53 | 33.29 | 33.88 | 217,435 | -0.66(-1.91%) |
Jan 12, 2021 | 32.69 | 34.61 | 32.64 | 34.54 | 198,942 | +1.94(+5.94%) |
Jan 11, 2021 | 32.00 | 32.84 | 32.00 | 32.60 | 96,210 | +0.00(+0.00%) |
Jan 08, 2021 | 33.16 | 33.16 | 31.98 | 32.60 | 150,015 | -0.39(-1.19%) |
Jan 07, 2021 | 32.92 | 33.21 | 32.28 | 33.00 | 163,579 | +0.44(+1.36%) |
Jan 06, 2021 | 30.73 | 32.93 | 30.59 | 32.55 | 315,884 | +2.57(+8.56%) |
Jan 05, 2021 | 29.02 | 30.37 | 29.02 | 29.99 | 142,930 | +0.65(+2.21%) |