Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 34.76 | 34.93 | 33.89 | 34.18 | 463,468 | -0.59(-1.69%) |
Mar 30, 2021 | 35.65 | 35.76 | 34.70 | 34.77 | 550,474 | -0.78(-2.20%) |
Mar 29, 2021 | 35.51 | 36.58 | 34.71 | 35.55 | 471,144 | -0.49(-1.36%) |
Mar 26, 2021 | 36.47 | 36.80 | 35.60 | 36.04 | 555,162 | -0.54(-1.48%) |
Mar 25, 2021 | 36.20 | 36.74 | 35.44 | 36.58 | 323,862 | +0.78(+2.19%) |
Mar 24, 2021 | 36.70 | 36.73 | 35.39 | 35.80 | 581,058 | -0.82(-2.23%) |
Mar 23, 2021 | 37.33 | 37.57 | 36.38 | 36.62 | 666,664 | -0.75(-2.00%) |
Mar 22, 2021 | 37.69 | 37.92 | 37.11 | 37.37 | 483,233 | -0.24(-0.64%) |
Mar 19, 2021 | 37.37 | 37.87 | 37.32 | 37.61 | 717,136 | +0.20(+0.52%) |
Mar 18, 2021 | 36.94 | 37.51 | 36.38 | 37.41 | 300,896 | +0.49(+1.33%) |
Mar 17, 2021 | 37.08 | 37.29 | 36.40 | 36.92 | 388,241 | -0.24(-0.65%) |
Mar 16, 2021 | 37.77 | 37.96 | 37.06 | 37.16 | 225,496 | -0.77(-2.04%) |
Mar 15, 2021 | 37.48 | 37.98 | 37.31 | 37.93 | 210,434 | +0.22(+0.59%) |
Mar 12, 2021 | 38.21 | 38.29 | 37.30 | 37.71 | 367,560 | -0.27(-0.70%) |
Mar 11, 2021 | 38.12 | 38.44 | 37.67 | 37.98 | 233,838 | -0.23(-0.61%) |
Mar 10, 2021 | 37.37 | 38.46 | 37.35 | 38.21 | 256,620 | +0.22(+0.59%) |
Mar 09, 2021 | 37.45 | 38.05 | 36.93 | 37.99 | 497,582 | +0.58(+1.55%) |
Mar 08, 2021 | 36.50 | 37.69 | 36.41 | 37.41 | 492,187 | +1.01(+2.76%) |
Mar 05, 2021 | 35.84 | 36.74 | 35.80 | 36.40 | 478,053 | +0.74(+2.07%) |
Mar 04, 2021 | 35.09 | 36.01 | 34.89 | 35.67 | 360,172 | +0.63(+1.80%) |
Mar 03, 2021 | 34.64 | 35.72 | 34.40 | 35.03 | 288,028 | +0.60(+1.73%) |
Mar 02, 2021 | 34.00 | 34.50 | 33.66 | 34.44 | 352,214 | +0.44(+1.28%) |
Mar 01, 2021 | 33.96 | 34.34 | 33.64 | 34.00 | 365,715 | +0.11(+0.32%) |
Feb 26, 2021 | 34.09 | 34.56 | 33.72 | 33.90 | 438,600 | -0.26(-0.76%) |
Feb 25, 2021 | 34.86 | 35.35 | 33.91 | 34.15 | 365,649 | -0.48(-1.39%) |
Feb 24, 2021 | 34.62 | 34.99 | 34.55 | 34.63 | 225,594 | +0.07(+0.21%) |
Feb 23, 2021 | 34.73 | 34.90 | 34.35 | 34.56 | 227,719 | +0.20(+0.60%) |
Feb 22, 2021 | 34.46 | 34.53 | 33.74 | 34.36 | 224,032 | -0.10(-0.28%) |
Feb 19, 2021 | 35.19 | 35.19 | 34.43 | 34.46 | 364,975 | -0.62(-1.78%) |
Feb 18, 2021 | 35.37 | 35.52 | 34.90 | 35.08 | 224,736 | -0.24(-0.68%) |
Feb 17, 2021 | 34.95 | 35.56 | 34.73 | 35.32 | 217,973 | +0.48(+1.38%) |
Feb 16, 2021 | 34.71 | 34.96 | 34.56 | 34.84 | 227,983 | +0.08(+0.23%) |
Feb 12, 2021 | 34.55 | 34.95 | 34.39 | 34.76 | 132,636 | +0.04(+0.10%) |
Feb 11, 2021 | 34.96 | 35.17 | 34.27 | 34.72 | 231,735 | -0.24(-0.69%) |
Feb 10, 2021 | 35.28 | 35.34 | 34.54 | 34.96 | 237,173 | -0.10(-0.28%) |
Feb 09, 2021 | 35.03 | 35.24 | 34.65 | 35.06 | 261,026 | +0.35(+1.00%) |
Feb 08, 2021 | 34.43 | 34.86 | 34.22 | 34.71 | 317,244 | +0.39(+1.14%) |
Feb 05, 2021 | 34.69 | 34.91 | 34.14 | 34.32 | 182,206 | -0.20(-0.57%) |
Feb 04, 2021 | 33.99 | 34.55 | 33.62 | 34.52 | 235,429 | +0.52(+1.54%) |
Feb 03, 2021 | 34.03 | 34.34 | 33.59 | 33.99 | 233,131 | -0.04(-0.13%) |
Feb 02, 2021 | 34.22 | 34.59 | 33.65 | 34.04 | 186,227 | +0.08(+0.24%) |
Feb 01, 2021 | 34.11 | 34.36 | 33.39 | 33.96 | 310,959 | -0.15(-0.44%) |
Jan 29, 2021 | 34.38 | 34.81 | 33.89 | 34.11 | 321,587 | -0.52(-1.49%) |
Jan 28, 2021 | 35.16 | 36.32 | 33.98 | 34.63 | 700,701 | -0.85(-2.38%) |
Jan 27, 2021 | 33.65 | 35.62 | 33.50 | 35.47 | 722,992 | +1.75(+5.20%) |
Jan 26, 2021 | 33.47 | 33.85 | 33.12 | 33.72 | 271,715 | +0.28(+0.82%) |
Jan 25, 2021 | 33.16 | 33.97 | 33.09 | 33.44 | 238,593 | +0.14(+0.43%) |
Jan 22, 2021 | 32.95 | 33.35 | 32.83 | 33.30 | 255,943 | +0.16(+0.48%) |
Jan 21, 2021 | 32.62 | 33.43 | 32.62 | 33.14 | 349,268 | +0.52(+1.58%) |
Jan 20, 2021 | 32.37 | 32.64 | 32.07 | 32.62 | 344,610 | +0.26(+0.80%) |
Jan 19, 2021 | 32.53 | 32.74 | 32.12 | 32.37 | 312,593 | -0.08(-0.25%) |
Jan 15, 2021 | 32.93 | 33.14 | 32.41 | 32.45 | 360,704 | -0.53(-1.62%) |
Jan 14, 2021 | 32.94 | 33.37 | 32.91 | 32.98 | 324,985 | +0.06(+0.19%) |
Jan 13, 2021 | 33.40 | 33.54 | 32.80 | 32.92 | 354,536 | -0.62(-1.86%) |
Jan 12, 2021 | 33.74 | 34.09 | 33.35 | 33.54 | 582,418 | -0.20(-0.61%) |
Jan 11, 2021 | 33.56 | 34.27 | 33.29 | 33.74 | 372,279 | -0.08(-0.24%) |
Jan 08, 2021 | 34.40 | 34.59 | 33.31 | 33.82 | 548,868 | -0.77(-2.24%) |
Jan 07, 2021 | 34.24 | 35.15 | 33.75 | 34.60 | 500,105 | +0.42(+1.22%) |
Jan 06, 2021 | 35.43 | 36.18 | 33.85 | 34.18 | 1,256,692 | +1.01(+3.06%) |
Jan 05, 2021 | 33.14 | 33.58 | 33.12 | 33.17 | 443,206 | +0.03(+0.08%) |