Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 36.23 | 36.25 | 35.24 | 35.27 | 511,220 | -1.04(-2.85%) |
Mar 30, 2021 | 36.22 | 36.52 | 36.00 | 36.31 | 297,427 | +0.32(+0.90%) |
Mar 29, 2021 | 35.75 | 36.12 | 35.71 | 35.98 | 235,107 | +0.01(+0.02%) |
Mar 26, 2021 | 35.99 | 36.22 | 35.66 | 35.97 | 207,011 | +0.23(+0.64%) |
Mar 25, 2021 | 34.97 | 35.78 | 34.58 | 35.74 | 233,560 | +0.70(+2.01%) |
Mar 24, 2021 | 35.48 | 35.84 | 34.99 | 35.04 | 377,069 | -0.27(-0.76%) |
Mar 23, 2021 | 35.28 | 35.61 | 34.93 | 35.31 | 346,643 | -0.21(-0.58%) |
Mar 22, 2021 | 36.05 | 36.12 | 35.37 | 35.52 | 297,179 | -0.81(-2.22%) |
Mar 19, 2021 | 36.96 | 36.96 | 36.29 | 36.32 | 418,452 | -0.74(-2.00%) |
Mar 18, 2021 | 37.00 | 37.69 | 36.76 | 37.06 | 429,829 | +0.40(+1.08%) |
Mar 17, 2021 | 36.15 | 36.77 | 36.05 | 36.67 | 240,584 | +0.44(+1.22%) |
Mar 16, 2021 | 36.34 | 36.36 | 35.79 | 36.23 | 167,567 | -0.34(-0.93%) |
Mar 15, 2021 | 36.50 | 36.65 | 36.04 | 36.57 | 166,753 | -0.01(-0.02%) |
Mar 12, 2021 | 36.47 | 36.92 | 36.28 | 36.57 | 208,909 | +0.44(+1.22%) |
Mar 11, 2021 | 36.12 | 36.33 | 35.73 | 36.13 | 250,584 | -0.18(-0.50%) |
Mar 10, 2021 | 35.74 | 36.48 | 35.68 | 36.31 | 252,336 | +0.68(+1.91%) |
Mar 09, 2021 | 35.83 | 36.27 | 35.26 | 35.63 | 340,076 | -0.38(-1.05%) |
Mar 08, 2021 | 35.33 | 36.31 | 35.05 | 36.01 | 249,932 | +0.94(+2.68%) |
Mar 05, 2021 | 34.75 | 35.26 | 34.46 | 35.07 | 222,575 | +0.85(+2.49%) |
Mar 04, 2021 | 34.49 | 34.60 | 33.66 | 34.22 | 249,835 | -0.28(-0.82%) |
Mar 03, 2021 | 34.10 | 35.07 | 33.96 | 34.50 | 210,390 | +0.45(+1.32%) |
Mar 02, 2021 | 34.03 | 34.31 | 33.85 | 34.05 | 265,309 | -0.06(-0.16%) |
Mar 01, 2021 | 34.18 | 34.62 | 33.99 | 34.11 | 467,996 | +0.49(+1.46%) |
Feb 26, 2021 | 34.01 | 34.35 | 33.52 | 33.62 | 427,436 | -0.54(-1.57%) |
Feb 25, 2021 | 35.54 | 35.54 | 34.14 | 34.16 | 363,423 | -1.10(-3.12%) |
Feb 24, 2021 | 35.02 | 35.35 | 34.83 | 35.26 | 736,310 | +0.32(+0.93%) |
Feb 23, 2021 | 34.84 | 35.14 | 34.57 | 34.93 | 392,745 | +0.02(+0.07%) |
Feb 22, 2021 | 34.32 | 34.94 | 34.16 | 34.91 | 459,328 | +0.40(+1.14%) |
Feb 19, 2021 | 34.47 | 34.84 | 34.01 | 34.51 | 512,215 | +0.68(+2.01%) |
Feb 18, 2021 | 34.22 | 34.44 | 33.83 | 33.83 | 349,662 | -0.55(-1.61%) |
Feb 17, 2021 | 33.77 | 34.44 | 33.76 | 34.39 | 360,279 | +0.66(+1.96%) |
Feb 16, 2021 | 33.62 | 34.09 | 33.58 | 33.72 | 281,720 | +0.45(+1.34%) |
Feb 12, 2021 | 33.76 | 33.95 | 32.95 | 33.28 | 201,956 | -0.46(-1.37%) |
Feb 11, 2021 | 32.76 | 33.75 | 32.76 | 33.74 | 428,645 | +0.98(+2.98%) |
Feb 10, 2021 | 33.27 | 33.32 | 32.65 | 32.76 | 230,574 | -0.45(-1.34%) |
Feb 09, 2021 | 32.92 | 33.25 | 32.28 | 33.21 | 312,165 | +0.34(+1.03%) |
Feb 08, 2021 | 32.95 | 33.11 | 31.61 | 32.87 | 621,843 | +1.49(+4.74%) |
Feb 05, 2021 | 31.18 | 31.61 | 31.18 | 31.38 | 178,059 | +0.21(+0.67%) |
Feb 04, 2021 | 30.52 | 31.51 | 30.47 | 31.18 | 232,167 | +0.83(+2.74%) |
Feb 03, 2021 | 30.21 | 30.44 | 29.98 | 30.34 | 237,600 | -0.01(-0.03%) |
Feb 02, 2021 | 30.23 | 30.53 | 29.77 | 30.35 | 149,511 | +0.42(+1.42%) |
Feb 01, 2021 | 29.82 | 29.97 | 29.49 | 29.93 | 320,544 | +0.35(+1.17%) |
Jan 29, 2021 | 30.10 | 30.10 | 29.50 | 29.58 | 203,514 | -0.71(-2.34%) |
Jan 28, 2021 | 30.03 | 30.61 | 29.83 | 30.29 | 240,234 | +0.69(+2.31%) |
Jan 27, 2021 | 29.91 | 30.07 | 29.41 | 29.61 | 541,428 | -0.57(-1.89%) |
Jan 26, 2021 | 30.87 | 30.93 | 30.12 | 30.18 | 230,937 | -0.58(-1.88%) |
Jan 25, 2021 | 30.58 | 30.78 | 30.26 | 30.75 | 146,329 | -0.02(-0.08%) |
Jan 22, 2021 | 30.96 | 31.11 | 30.64 | 30.78 | 185,332 | -0.41(-1.31%) |
Jan 21, 2021 | 31.88 | 31.98 | 31.18 | 31.18 | 180,585 | -0.60(-1.89%) |
Jan 20, 2021 | 31.54 | 31.83 | 31.44 | 31.78 | 195,604 | +0.29(+0.93%) |
Jan 19, 2021 | 31.15 | 31.65 | 30.95 | 31.49 | 214,760 | +0.40(+1.29%) |
Jan 15, 2021 | 30.41 | 31.28 | 30.41 | 31.09 | 363,780 | +0.19(+0.62%) |
Jan 14, 2021 | 30.85 | 30.93 | 30.25 | 30.90 | 157,244 | +0.25(+0.83%) |
Jan 13, 2021 | 30.84 | 30.91 | 30.37 | 30.64 | 157,718 | -0.04(-0.13%) |
Jan 12, 2021 | 30.54 | 30.80 | 30.32 | 30.68 | 134,495 | +0.33(+1.09%) |
Jan 11, 2021 | 30.38 | 30.53 | 30.20 | 30.35 | 137,145 | -0.23(-0.76%) |
Jan 08, 2021 | 30.99 | 30.99 | 30.07 | 30.58 | 389,626 | -0.42(-1.37%) |
Jan 07, 2021 | 30.38 | 31.02 | 30.29 | 31.01 | 355,371 | -0.07(-0.22%) |
Jan 06, 2021 | 30.03 | 31.15 | 30.03 | 31.08 | 228,745 | +1.62(+5.52%) |
Jan 05, 2021 | 29.30 | 29.67 | 28.93 | 29.45 | 374,181 | +0.18(+0.60%) |