Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 36.26 | 36.33 | 35.45 | 35.80 | 129,147 | +0.32(+0.90%) |
Mar 30, 2021 | 34.80 | 35.64 | 34.63 | 35.48 | 69,071 | +0.56(+1.61%) |
Mar 29, 2021 | 35.26 | 35.71 | 34.51 | 34.91 | 96,322 | -0.56(-1.59%) |
Mar 26, 2021 | 35.30 | 35.86 | 34.77 | 35.48 | 118,626 | +0.72(+2.07%) |
Mar 25, 2021 | 33.11 | 34.80 | 32.71 | 34.76 | 115,922 | +1.29(+3.86%) |
Mar 24, 2021 | 34.11 | 35.41 | 33.25 | 33.47 | 103,072 | -0.38(-1.13%) |
Mar 23, 2021 | 35.11 | 35.12 | 33.67 | 33.85 | 94,127 | -1.60(-4.51%) |
Mar 22, 2021 | 36.44 | 36.46 | 35.32 | 35.45 | 73,496 | -1.01(-2.77%) |
Mar 19, 2021 | 35.65 | 36.54 | 34.99 | 36.46 | 375,796 | +0.44(+1.21%) |
Mar 18, 2021 | 37.62 | 37.69 | 35.70 | 36.02 | 95,146 | -1.68(-4.46%) |
Mar 17, 2021 | 36.44 | 37.70 | 36.06 | 37.70 | 78,756 | +0.85(+2.29%) |
Mar 16, 2021 | 38.44 | 38.44 | 36.62 | 36.86 | 99,506 | -1.72(-4.45%) |
Mar 15, 2021 | 38.65 | 38.95 | 37.91 | 38.58 | 76,023 | -0.36(-0.93%) |
Mar 12, 2021 | 38.16 | 38.97 | 37.98 | 38.94 | 109,822 | +0.66(+1.73%) |
Mar 11, 2021 | 37.90 | 38.34 | 37.26 | 38.28 | 84,882 | +0.94(+2.51%) |
Mar 10, 2021 | 35.85 | 37.63 | 35.85 | 37.34 | 82,481 | +1.58(+4.42%) |
Mar 09, 2021 | 36.03 | 36.42 | 35.36 | 35.76 | 100,406 | +0.04(+0.10%) |
Mar 08, 2021 | 35.40 | 36.17 | 34.67 | 35.72 | 87,555 | +0.33(+0.92%) |
Mar 05, 2021 | 34.87 | 35.47 | 33.41 | 35.40 | 129,410 | +1.00(+2.91%) |
Mar 04, 2021 | 36.35 | 36.53 | 33.53 | 34.40 | 154,283 | -2.23(-6.08%) |
Mar 03, 2021 | 36.93 | 37.34 | 35.90 | 36.62 | 153,026 | -0.08(-0.22%) |
Mar 02, 2021 | 38.77 | 38.86 | 36.64 | 36.70 | 154,677 | -2.36(-6.05%) |
Mar 01, 2021 | 37.33 | 39.64 | 37.33 | 39.07 | 202,628 | +1.36(+3.60%) |
Feb 26, 2021 | 37.39 | 38.76 | 35.59 | 37.71 | 252,461 | +0.86(+2.33%) |
Feb 25, 2021 | 37.32 | 37.32 | 35.67 | 36.85 | 235,771 | -0.36(-0.97%) |
Feb 24, 2021 | 36.19 | 37.73 | 36.19 | 37.21 | 75,899 | +1.22(+3.39%) |
Feb 23, 2021 | 36.61 | 37.29 | 35.76 | 35.99 | 142,872 | -0.90(-2.45%) |
Feb 22, 2021 | 36.18 | 37.06 | 36.18 | 36.90 | 96,299 | +0.39(+1.06%) |
Feb 19, 2021 | 34.90 | 36.58 | 34.90 | 36.51 | 171,921 | +1.71(+4.91%) |
Feb 18, 2021 | 35.52 | 35.88 | 34.75 | 34.80 | 80,818 | -0.61(-1.71%) |
Feb 17, 2021 | 35.31 | 35.72 | 34.67 | 35.41 | 65,295 | -0.15(-0.43%) |
Feb 16, 2021 | 36.15 | 36.15 | 34.75 | 35.56 | 94,816 | -0.22(-0.61%) |
Feb 12, 2021 | 36.25 | 36.96 | 35.60 | 35.78 | 66,821 | -0.73(-2.01%) |
Feb 11, 2021 | 35.62 | 36.92 | 35.62 | 36.51 | 79,294 | +1.14(+3.22%) |
Feb 10, 2021 | 35.72 | 36.14 | 35.29 | 35.37 | 65,492 | -0.05(-0.13%) |
Feb 09, 2021 | 35.56 | 36.01 | 35.04 | 35.41 | 95,507 | -0.17(-0.48%) |
Feb 08, 2021 | 34.76 | 35.65 | 34.66 | 35.59 | 136,022 | +0.99(+2.85%) |
Feb 05, 2021 | 35.13 | 35.13 | 34.34 | 34.60 | 83,194 | -0.21(-0.60%) |
Feb 04, 2021 | 34.48 | 35.04 | 34.48 | 34.81 | 61,794 | +0.33(+0.94%) |
Feb 03, 2021 | 35.04 | 35.04 | 33.93 | 34.48 | 53,745 | -0.59(-1.68%) |
Feb 02, 2021 | 34.20 | 35.43 | 33.71 | 35.07 | 78,207 | +1.36(+4.05%) |
Feb 01, 2021 | 32.97 | 33.91 | 32.48 | 33.71 | 125,137 | +0.97(+2.95%) |
Jan 29, 2021 | 34.26 | 34.30 | 32.68 | 32.74 | 94,479 | -1.62(-4.71%) |
Jan 28, 2021 | 34.16 | 34.65 | 33.68 | 34.36 | 107,916 | +0.58(+1.71%) |
Jan 27, 2021 | 34.53 | 34.53 | 33.45 | 33.78 | 99,507 | -1.55(-4.40%) |
Jan 26, 2021 | 36.30 | 36.61 | 34.98 | 35.33 | 70,237 | -0.57(-1.59%) |
Jan 25, 2021 | 35.81 | 36.37 | 35.09 | 35.90 | 114,220 | +0.05(+0.15%) |
Jan 22, 2021 | 34.96 | 35.99 | 34.84 | 35.85 | 98,462 | +0.48(+1.35%) |
Jan 21, 2021 | 35.71 | 35.71 | 34.90 | 35.37 | 162,533 | -0.41(-1.14%) |
Jan 20, 2021 | 34.76 | 36.02 | 34.76 | 35.78 | 87,011 | +1.02(+2.94%) |
Jan 19, 2021 | 35.25 | 35.73 | 34.18 | 34.76 | 68,873 | +0.06(+0.18%) |
Jan 15, 2021 | 34.39 | 35.07 | 33.53 | 34.69 | 69,697 | -0.23(-0.65%) |
Jan 14, 2021 | 34.81 | 35.42 | 34.40 | 34.92 | 75,712 | +0.24(+0.68%) |
Jan 13, 2021 | 35.83 | 35.83 | 34.30 | 34.68 | 65,262 | -0.88(-2.47%) |
Jan 12, 2021 | 35.40 | 35.70 | 35.22 | 35.56 | 74,790 | +0.33(+0.95%) |
Jan 11, 2021 | 34.10 | 35.32 | 34.10 | 35.23 | 92,271 | +0.69(+1.99%) |
Jan 08, 2021 | 34.26 | 34.63 | 33.53 | 34.54 | 83,305 | +0.40(+1.17%) |
Jan 07, 2021 | 33.64 | 34.25 | 32.76 | 34.14 | 87,116 | +0.80(+2.41%) |
Jan 06, 2021 | 32.68 | 33.87 | 32.59 | 33.34 | 148,023 | +1.17(+3.62%) |
Jan 05, 2021 | 31.93 | 32.72 | 31.93 | 32.17 | 108,857 | +0.60(+1.89%) |