Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.02 | 36.00 | 34.85 | 35.82 | 97,895 | +0.30(+0.84%) |
Mar 30, 2021 | 36.34 | 36.34 | 35.40 | 35.52 | 92,246 | -0.98(-2.68%) |
Mar 29, 2021 | 36.68 | 37.05 | 36.49 | 36.50 | 49,256 | -0.88(-2.35%) |
Mar 26, 2021 | 37.18 | 37.46 | 36.98 | 37.38 | 30,800 | +0.60(+1.63%) |
Mar 25, 2021 | 36.43 | 36.96 | 36.24 | 36.78 | 60,009 | +0.37(+1.01%) |
Mar 24, 2021 | 36.71 | 37.04 | 36.41 | 36.41 | 27,304 | -0.10(-0.26%) |
Mar 23, 2021 | 37.30 | 37.65 | 36.44 | 36.51 | 60,474 | -1.10(-2.92%) |
Mar 22, 2021 | 36.98 | 37.75 | 36.80 | 37.61 | 27,856 | +0.44(+1.18%) |
Mar 19, 2021 | 37.47 | 37.65 | 37.09 | 37.17 | 42,700 | +0.08(+0.22%) |
Mar 18, 2021 | 38.45 | 38.76 | 37.04 | 37.09 | 79,090 | -1.58(-4.09%) |
Mar 17, 2021 | 38.36 | 38.84 | 38.34 | 38.67 | 26,022 | -0.16(-0.41%) |
Mar 16, 2021 | 38.40 | 39.21 | 38.40 | 38.83 | 57,471 | +0.79(+2.08%) |
Mar 15, 2021 | 38.55 | 38.59 | 37.77 | 38.04 | 25,363 | -0.57(-1.48%) |
Mar 12, 2021 | 38.54 | 38.61 | 38.13 | 38.61 | 30,900 | +0.18(+0.47%) |
Mar 11, 2021 | 38.33 | 38.49 | 37.97 | 38.43 | 55,685 | +0.65(+1.72%) |
Mar 10, 2021 | 37.68 | 37.92 | 37.36 | 37.78 | 73,239 | -0.24(-0.63%) |
Mar 09, 2021 | 37.19 | 38.20 | 36.66 | 38.02 | 71,123 | +0.59(+1.58%) |
Mar 08, 2021 | 37.06 | 37.93 | 37.03 | 37.43 | 66,896 | +0.23(+0.62%) |
Mar 05, 2021 | 37.75 | 37.83 | 37.00 | 37.20 | 78,700 | -0.71(-1.87%) |
Mar 04, 2021 | 38.13 | 38.32 | 37.75 | 37.91 | 42,316 | -0.10(-0.26%) |
Mar 03, 2021 | 38.44 | 38.67 | 38.01 | 38.01 | 88,753 | -0.66(-1.71%) |
Mar 02, 2021 | 38.91 | 38.96 | 38.46 | 38.67 | 86,303 | -0.14(-0.36%) |
Mar 01, 2021 | 40.03 | 40.26 | 38.59 | 38.81 | 48,425 | -0.58(-1.47%) |
Feb 26, 2021 | 40.01 | 40.40 | 39.39 | 39.39 | 56,700 | -0.49(-1.23%) |
Feb 25, 2021 | 40.05 | 40.52 | 39.76 | 39.88 | 112,598 | +0.33(+0.83%) |
Feb 24, 2021 | 40.16 | 40.38 | 39.25 | 39.55 | 118,614 | -0.67(-1.67%) |
Feb 23, 2021 | 39.31 | 40.22 | 38.81 | 40.22 | 198,198 | +1.25(+3.21%) |
Feb 22, 2021 | 37.20 | 39.35 | 37.00 | 38.97 | 283,267 | +1.59(+4.25%) |
Feb 19, 2021 | 37.51 | 37.54 | 37.15 | 37.38 | 66,100 | -0.03(-0.08%) |
Feb 18, 2021 | 37.04 | 37.50 | 36.89 | 37.41 | 68,636 | +0.52(+1.41%) |
Feb 17, 2021 | 36.49 | 36.94 | 36.35 | 36.89 | 40,079 | +0.44(+1.19%) |
Feb 16, 2021 | 36.50 | 36.74 | 36.05 | 36.45 | 64,847 | +0.95(+2.66%) |
Feb 12, 2021 | 35.57 | 35.94 | 35.46 | 35.51 | 46,800 | -0.05(-0.14%) |
Feb 11, 2021 | 35.64 | 35.71 | 35.51 | 35.56 | 23,158 | +0.04(+0.11%) |
Feb 10, 2021 | 36.01 | 36.02 | 35.27 | 35.52 | 117,645 | -0.48(-1.33%) |
Feb 09, 2021 | 36.45 | 36.45 | 36.00 | 36.00 | 37,517 | -0.40(-1.10%) |
Feb 08, 2021 | 36.29 | 36.67 | 36.29 | 36.40 | 28,351 | +0.09(+0.25%) |
Feb 05, 2021 | 36.80 | 36.88 | 36.30 | 36.31 | 27,200 | -0.19(-0.52%) |
Feb 04, 2021 | 36.20 | 36.66 | 35.40 | 36.50 | 75,414 | -0.04(-0.11%) |
Feb 03, 2021 | 36.13 | 36.57 | 36.13 | 36.54 | 29,591 | +0.41(+1.13%) |
Feb 02, 2021 | 36.67 | 36.67 | 36.06 | 36.13 | 42,957 | -0.67(-1.82%) |
Feb 01, 2021 | 37.13 | 37.13 | 36.64 | 36.80 | 38,051 | +0.83(+2.31%) |
Jan 29, 2021 | 35.73 | 36.32 | 35.73 | 35.97 | 44,300 | -0.32(-0.88%) |
Jan 28, 2021 | 36.99 | 37.10 | 36.29 | 36.29 | 62,757 | -0.43(-1.17%) |
Jan 27, 2021 | 36.66 | 37.10 | 36.24 | 36.72 | 128,530 | +0.11(+0.30%) |
Jan 26, 2021 | 36.18 | 36.98 | 36.18 | 36.61 | 39,412 | +0.43(+1.19%) |
Jan 25, 2021 | 36.01 | 36.69 | 36.01 | 36.18 | 34,710 | +0.00(+0.00%) |
Jan 22, 2021 | 36.50 | 36.98 | 36.11 | 36.18 | 65,500 | -0.93(-2.51%) |
Jan 21, 2021 | 37.11 | 37.26 | 36.78 | 37.11 | 33,104 | +0.35(+0.94%) |
Jan 20, 2021 | 37.13 | 37.29 | 36.31 | 36.76 | 40,023 | -0.43(-1.15%) |
Jan 19, 2021 | 37.50 | 37.83 | 37.06 | 37.19 | 39,705 | -0.23(-0.61%) |
Jan 15, 2021 | 38.43 | 38.75 | 37.36 | 37.42 | 133,600 | -0.09(-0.24%) |
Jan 14, 2021 | 36.59 | 37.58 | 36.50 | 37.51 | 101,754 | +0.52(+1.41%) |
Jan 13, 2021 | 35.85 | 37.05 | 35.85 | 36.99 | 130,220 | +1.43(+4.02%) |
Jan 12, 2021 | 35.79 | 36.00 | 35.52 | 35.56 | 48,971 | -0.07(-0.20%) |
Jan 11, 2021 | 35.49 | 35.78 | 35.01 | 35.63 | 75,399 | -0.40(-1.11%) |
Jan 08, 2021 | 35.70 | 36.40 | 35.45 | 36.03 | 369,900 | +0.69(+1.95%) |
Jan 07, 2021 | 36.05 | 36.10 | 35.13 | 35.34 | 195,719 | -0.26(-0.73%) |
Jan 06, 2021 | 36.11 | 36.31 | 35.42 | 35.60 | 701,242 | -0.92(-2.52%) |
Jan 05, 2021 | 36.35 | 36.96 | 36.35 | 36.52 | 47,540 | -0.50(-1.35%) |