Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 34.26 | 35.08 | 33.46 | 34.25 | 682,805 | -0.05(-0.14%) |
Mar 30, 2021 | 32.88 | 34.69 | 32.53 | 34.30 | 517,843 | +1.53(+4.67%) |
Mar 29, 2021 | 33.96 | 35.26 | 32.42 | 32.77 | 731,539 | -0.69(-2.07%) |
Mar 26, 2021 | 33.28 | 34.23 | 32.65 | 33.46 | 961,159 | +0.95(+2.91%) |
Mar 25, 2021 | 32.97 | 34.39 | 31.58 | 32.52 | 2,528,040 | -0.58(-1.77%) |
Mar 24, 2021 | 36.62 | 37.35 | 33.03 | 33.10 | 1,027,815 | -2.77(-7.72%) |
Mar 23, 2021 | 38.67 | 39.25 | 35.23 | 35.87 | 1,517,213 | -3.53(-8.95%) |
Mar 22, 2021 | 39.37 | 39.75 | 38.11 | 39.40 | 716,139 | +0.56(+1.43%) |
Mar 19, 2021 | 37.26 | 39.19 | 36.56 | 38.84 | 1,351,945 | +2.43(+6.66%) |
Mar 18, 2021 | 37.03 | 38.27 | 36.28 | 36.42 | 402,198 | -0.29(-0.80%) |
Mar 17, 2021 | 35.58 | 37.22 | 34.06 | 36.71 | 803,041 | +0.48(+1.32%) |
Mar 16, 2021 | 35.12 | 37.86 | 34.63 | 36.23 | 948,260 | -1.55(-4.10%) |
Mar 15, 2021 | 38.42 | 38.92 | 37.04 | 37.78 | 550,387 | -0.71(-1.85%) |
Mar 12, 2021 | 37.95 | 38.50 | 37.05 | 38.49 | 787,010 | +0.69(+1.83%) |
Mar 11, 2021 | 41.40 | 42.07 | 37.61 | 37.80 | 1,414,241 | -3.29(-8.02%) |
Mar 10, 2021 | 39.32 | 41.19 | 38.98 | 41.09 | 1,281,491 | +2.68(+6.98%) |
Mar 09, 2021 | 34.63 | 39.15 | 34.11 | 38.41 | 1,167,445 | +3.46(+9.90%) |
Mar 08, 2021 | 33.48 | 35.26 | 33.26 | 34.95 | 481,173 | +1.80(+5.44%) |
Mar 05, 2021 | 33.69 | 34.17 | 30.68 | 33.15 | 847,146 | -0.24(-0.73%) |
Mar 04, 2021 | 35.08 | 35.87 | 32.77 | 33.39 | 890,722 | -2.13(-6.01%) |
Mar 03, 2021 | 34.59 | 37.02 | 34.53 | 35.53 | 687,809 | +1.30(+3.79%) |
Mar 02, 2021 | 35.08 | 35.68 | 33.92 | 34.23 | 573,360 | -1.05(-2.98%) |
Mar 01, 2021 | 34.23 | 35.71 | 33.89 | 35.28 | 1,063,093 | +2.30(+6.97%) |
Feb 26, 2021 | 33.82 | 34.15 | 32.53 | 32.99 | 852,380 | -0.88(-2.59%) |
Feb 25, 2021 | 37.35 | 37.35 | 33.81 | 33.86 | 467,313 | -2.40(-6.62%) |
Feb 24, 2021 | 35.91 | 36.67 | 35.42 | 36.26 | 445,718 | +0.57(+1.61%) |
Feb 23, 2021 | 35.99 | 36.01 | 34.18 | 35.69 | 714,428 | -0.88(-2.42%) |
Feb 22, 2021 | 35.57 | 37.00 | 34.72 | 36.57 | 1,037,711 | +1.33(+3.78%) |
Feb 19, 2021 | 32.64 | 35.30 | 32.64 | 35.24 | 662,511 | +2.73(+8.40%) |
Feb 18, 2021 | 33.63 | 33.65 | 32.39 | 32.51 | 383,484 | -1.14(-3.38%) |
Feb 17, 2021 | 33.12 | 33.79 | 31.73 | 33.65 | 602,454 | +0.60(+1.82%) |
Feb 16, 2021 | 33.28 | 33.97 | 31.97 | 33.05 | 952,263 | +0.22(+0.68%) |
Feb 12, 2021 | 28.58 | 33.41 | 28.17 | 32.82 | 1,590,603 | +4.89(+17.51%) |
Feb 11, 2021 | 28.93 | 29.10 | 25.84 | 27.93 | 964,201 | +0.51(+1.84%) |
Feb 10, 2021 | 27.38 | 27.80 | 26.62 | 27.43 | 547,486 | +0.60(+2.25%) |
Feb 09, 2021 | 27.09 | 27.14 | 26.16 | 26.82 | 427,082 | -0.53(-1.95%) |
Feb 08, 2021 | 28.10 | 28.10 | 27.25 | 27.36 | 398,803 | -0.08(-0.28%) |
Feb 05, 2021 | 26.46 | 27.65 | 26.23 | 27.44 | 301,066 | +1.40(+5.38%) |
Feb 04, 2021 | 26.10 | 26.26 | 25.82 | 26.04 | 177,402 | +0.19(+0.75%) |
Feb 03, 2021 | 26.00 | 26.61 | 25.42 | 25.84 | 431,006 | -0.24(-0.93%) |
Feb 02, 2021 | 25.72 | 26.22 | 25.35 | 26.08 | 429,043 | +0.66(+2.60%) |
Feb 01, 2021 | 24.45 | 25.53 | 24.45 | 25.42 | 241,441 | +0.97(+3.98%) |
Jan 29, 2021 | 25.39 | 25.62 | 24.32 | 24.45 | 609,848 | -1.03(-4.04%) |
Jan 28, 2021 | 23.32 | 25.93 | 23.14 | 25.48 | 930,455 | +2.60(+11.34%) |
Jan 27, 2021 | 24.80 | 25.35 | 22.75 | 22.89 | 1,342,731 | -2.53(-9.95%) |
Jan 26, 2021 | 26.05 | 26.30 | 25.36 | 25.41 | 349,187 | -0.51(-1.95%) |
Jan 25, 2021 | 26.51 | 26.93 | 25.78 | 25.92 | 352,755 | -0.51(-1.91%) |
Jan 22, 2021 | 26.25 | 26.48 | 25.48 | 26.42 | 748,604 | -0.52(-1.95%) |
Jan 21, 2021 | 27.60 | 27.99 | 26.93 | 26.95 | 337,655 | -0.65(-2.36%) |
Jan 20, 2021 | 28.91 | 28.91 | 26.97 | 27.60 | 659,597 | -1.07(-3.73%) |
Jan 19, 2021 | 29.23 | 29.93 | 28.15 | 28.67 | 535,868 | -0.48(-1.63%) |
Jan 15, 2021 | 28.93 | 29.87 | 28.27 | 29.15 | 891,988 | -0.01(-0.03%) |
Jan 14, 2021 | 28.26 | 30.08 | 27.97 | 29.16 | 867,296 | +1.14(+4.06%) |
Jan 13, 2021 | 27.78 | 28.12 | 27.22 | 28.02 | 374,448 | +0.24(+0.88%) |
Jan 12, 2021 | 27.57 | 27.99 | 27.14 | 27.78 | 355,841 | +0.53(+1.96%) |
Jan 11, 2021 | 26.74 | 27.62 | 26.50 | 27.24 | 319,673 | +0.46(+1.71%) |
Jan 08, 2021 | 27.70 | 27.70 | 25.99 | 26.78 | 1,065,408 | -0.75(-2.72%) |
Jan 07, 2021 | 26.17 | 27.68 | 26.17 | 27.53 | 788,525 | +1.58(+6.07%) |
Jan 06, 2021 | 25.11 | 26.44 | 25.06 | 25.96 | 483,750 | +1.03(+4.13%) |
Jan 05, 2021 | 25.01 | 25.54 | 24.93 | 24.93 | 295,699 | +0.06(+0.23%) |