Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 34.25 | 35.60 | 33.90 | 35.26 | 279,504 | +1.39(+4.10%) |
Mar 30, 2021 | 33.79 | 34.03 | 33.11 | 33.87 | 158,695 | +0.17(+0.50%) |
Mar 29, 2021 | 34.54 | 34.87 | 33.09 | 33.70 | 248,919 | -0.83(-2.40%) |
Mar 26, 2021 | 35.40 | 36.03 | 33.71 | 34.53 | 180,100 | -0.54(-1.54%) |
Mar 25, 2021 | 34.00 | 35.48 | 34.00 | 35.07 | 289,140 | +0.25(+0.72%) |
Mar 24, 2021 | 35.92 | 36.45 | 34.82 | 34.82 | 160,638 | -0.76(-2.14%) |
Mar 23, 2021 | 36.07 | 36.07 | 34.77 | 35.58 | 270,140 | -0.46(-1.28%) |
Mar 22, 2021 | 36.00 | 36.54 | 35.67 | 36.04 | 144,567 | -0.25(-0.69%) |
Mar 19, 2021 | 35.81 | 37.18 | 35.81 | 36.29 | 414,500 | +0.28(+0.78%) |
Mar 18, 2021 | 36.88 | 36.88 | 35.84 | 36.01 | 145,366 | -0.84(-2.28%) |
Mar 17, 2021 | 36.44 | 36.96 | 35.66 | 36.85 | 182,652 | +0.08(+0.22%) |
Mar 16, 2021 | 36.79 | 37.19 | 35.31 | 36.77 | 206,528 | -0.80(-2.13%) |
Mar 15, 2021 | 36.00 | 37.97 | 36.00 | 37.57 | 426,113 | +1.02(+2.79%) |
Mar 12, 2021 | 35.85 | 36.76 | 35.62 | 36.55 | 373,700 | -0.50(-1.35%) |
Mar 11, 2021 | 35.92 | 37.06 | 35.78 | 37.05 | 194,242 | +1.03(+2.86%) |
Mar 10, 2021 | 35.78 | 36.93 | 35.78 | 36.02 | 172,312 | +0.58(+1.64%) |
Mar 09, 2021 | 34.60 | 35.76 | 34.60 | 35.44 | 190,360 | +1.05(+3.05%) |
Mar 08, 2021 | 33.76 | 34.62 | 33.57 | 34.39 | 146,545 | +0.85(+2.53%) |
Mar 05, 2021 | 33.32 | 33.63 | 32.14 | 33.54 | 242,200 | +0.94(+2.88%) |
Mar 04, 2021 | 33.28 | 33.28 | 31.22 | 32.60 | 379,241 | -0.59(-1.78%) |
Mar 03, 2021 | 34.16 | 35.99 | 32.74 | 33.19 | 283,541 | -1.13(-3.29%) |
Mar 02, 2021 | 35.52 | 35.78 | 34.23 | 34.32 | 194,035 | -1.34(-3.76%) |
Mar 01, 2021 | 34.76 | 36.50 | 34.75 | 35.66 | 295,364 | +1.19(+3.45%) |
Feb 26, 2021 | 37.35 | 37.98 | 33.00 | 34.47 | 731,200 | -2.79(-7.49%) |
Feb 25, 2021 | 35.95 | 37.43 | 35.31 | 37.26 | 455,233 | +1.76(+4.96%) |
Feb 24, 2021 | 33.94 | 35.55 | 33.59 | 35.50 | 218,381 | +1.93(+5.75%) |
Feb 23, 2021 | 33.74 | 34.01 | 32.94 | 33.57 | 216,872 | -0.45(-1.32%) |
Feb 22, 2021 | 33.67 | 34.83 | 32.95 | 34.02 | 175,508 | +0.03(+0.09%) |
Feb 19, 2021 | 34.49 | 34.80 | 33.57 | 33.99 | 406,800 | -0.25(-0.73%) |
Feb 18, 2021 | 35.04 | 35.28 | 34.02 | 34.24 | 281,733 | -1.00(-2.84%) |
Feb 17, 2021 | 35.95 | 36.10 | 34.60 | 35.24 | 228,614 | -0.85(-2.36%) |
Feb 16, 2021 | 36.56 | 37.22 | 35.80 | 36.09 | 260,677 | -0.03(-0.08%) |
Feb 12, 2021 | 36.54 | 38.61 | 36.00 | 36.12 | 384,400 | +0.00(+0.00%) |
Feb 11, 2021 | 36.06 | 36.39 | 35.07 | 36.12 | 538,676 | +0.32(+0.89%) |
Feb 10, 2021 | 35.56 | 36.01 | 34.60 | 35.80 | 547,847 | +0.12(+0.34%) |
Feb 09, 2021 | 37.21 | 37.21 | 35.33 | 35.68 | 223,245 | -0.68(-1.87%) |
Feb 08, 2021 | 35.00 | 36.96 | 34.79 | 36.36 | 517,656 | +1.18(+3.35%) |
Feb 05, 2021 | 34.90 | 35.26 | 34.07 | 35.18 | 266,500 | +0.78(+2.27%) |
Feb 04, 2021 | 33.75 | 34.88 | 33.01 | 34.40 | 380,601 | +0.66(+1.96%) |
Feb 03, 2021 | 33.79 | 34.82 | 33.45 | 33.74 | 270,108 | +0.03(+0.09%) |
Feb 02, 2021 | 34.37 | 35.00 | 33.15 | 33.71 | 223,164 | -0.57(-1.66%) |
Feb 01, 2021 | 34.97 | 35.49 | 33.50 | 34.28 | 250,415 | -0.38(-1.10%) |
Jan 29, 2021 | 36.98 | 37.25 | 34.10 | 34.66 | 355,400 | -1.82(-4.99%) |
Jan 28, 2021 | 37.38 | 39.29 | 36.33 | 36.48 | 516,447 | -0.44(-1.19%) |
Jan 27, 2021 | 34.82 | 37.75 | 34.10 | 36.92 | 846,249 | +2.05(+5.88%) |
Jan 26, 2021 | 35.00 | 35.18 | 34.09 | 34.87 | 281,345 | -0.12(-0.34%) |
Jan 25, 2021 | 34.59 | 36.28 | 34.54 | 34.99 | 316,589 | +0.40(+1.16%) |
Jan 22, 2021 | 34.62 | 34.91 | 34.09 | 34.59 | 209,100 | -0.22(-0.63%) |
Jan 21, 2021 | 35.31 | 36.37 | 34.81 | 34.81 | 214,601 | -0.79(-2.22%) |
Jan 20, 2021 | 36.29 | 36.96 | 34.92 | 35.60 | 171,596 | -0.69(-1.90%) |
Jan 19, 2021 | 37.52 | 38.32 | 36.08 | 36.29 | 214,548 | -1.14(-3.05%) |
Jan 15, 2021 | 37.59 | 38.38 | 36.77 | 37.43 | 154,900 | -0.39(-1.03%) |
Jan 14, 2021 | 37.67 | 38.50 | 37.01 | 37.82 | 338,259 | +0.40(+1.07%) |
Jan 13, 2021 | 37.05 | 38.24 | 36.59 | 37.42 | 261,763 | +0.48(+1.30%) |
Jan 12, 2021 | 36.16 | 37.30 | 35.84 | 36.94 | 192,425 | +0.98(+2.73%) |
Jan 11, 2021 | 35.69 | 36.55 | 35.28 | 35.96 | 255,793 | +0.24(+0.67%) |
Jan 08, 2021 | 35.76 | 36.27 | 35.30 | 35.72 | 235,900 | +0.31(+0.88%) |
Jan 07, 2021 | 35.83 | 36.15 | 35.16 | 35.41 | 157,446 | +0.06(+0.17%) |
Jan 06, 2021 | 35.78 | 35.90 | 34.18 | 35.35 | 265,997 | -0.21(-0.59%) |
Jan 05, 2021 | 35.47 | 35.93 | 34.96 | 35.56 | 278,066 | -0.19(-0.53%) |