Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 34.30 | 34.53 | 34.25 | 34.36 | 187,372 | -0.05(-0.14%) |
Mar 30, 2021 | 34.76 | 34.79 | 34.39 | 34.41 | 158,633 | -0.51(-1.47%) |
Mar 29, 2021 | 34.90 | 35.16 | 34.88 | 34.92 | 306,761 | -0.09(-0.27%) |
Mar 26, 2021 | 34.91 | 35.01 | 34.65 | 35.01 | 260,511 | +0.68(+1.98%) |
Mar 25, 2021 | 34.19 | 34.39 | 34.04 | 34.33 | 331,432 | +0.21(+0.63%) |
Mar 24, 2021 | 33.88 | 34.13 | 33.79 | 34.12 | 769,892 | -0.09(-0.27%) |
Mar 23, 2021 | 34.26 | 34.35 | 34.10 | 34.21 | 305,277 | +0.07(+0.19%) |
Mar 22, 2021 | 34.18 | 34.22 | 34.04 | 34.14 | 230,384 | -0.07(-0.22%) |
Mar 19, 2021 | 34.00 | 34.36 | 33.97 | 34.22 | 347,133 | +0.23(+0.69%) |
Mar 18, 2021 | 34.13 | 34.35 | 33.96 | 33.99 | 192,372 | -0.12(-0.36%) |
Mar 17, 2021 | 33.66 | 34.11 | 33.44 | 34.11 | 633,243 | +0.16(+0.47%) |
Mar 16, 2021 | 33.99 | 34.24 | 33.95 | 33.95 | 451,174 | +0.11(+0.33%) |
Mar 15, 2021 | 33.75 | 33.92 | 33.65 | 33.84 | 552,306 | -0.19(-0.55%) |
Mar 12, 2021 | 33.74 | 34.02 | 33.70 | 34.02 | 593,798 | -0.08(-0.25%) |
Mar 11, 2021 | 33.88 | 34.25 | 33.86 | 34.11 | 806,044 | +0.39(+1.16%) |
Mar 10, 2021 | 33.87 | 33.93 | 33.50 | 33.72 | 770,894 | +0.84(+2.55%) |
Mar 09, 2021 | 33.04 | 33.16 | 32.83 | 32.88 | 187,530 | +0.55(+1.70%) |
Mar 08, 2021 | 32.19 | 32.75 | 32.09 | 32.33 | 273,281 | +0.10(+0.32%) |
Mar 05, 2021 | 31.87 | 32.26 | 31.72 | 32.23 | 372,358 | +0.20(+0.64%) |
Mar 04, 2021 | 32.26 | 32.47 | 31.85 | 32.02 | 335,429 | -0.34(-1.04%) |
Mar 03, 2021 | 32.71 | 32.72 | 32.23 | 32.36 | 280,745 | -0.57(-1.73%) |
Mar 02, 2021 | 32.91 | 33.04 | 32.69 | 32.92 | 301,410 | +0.28(+0.86%) |
Mar 01, 2021 | 32.73 | 32.78 | 32.55 | 32.64 | 209,025 | +0.50(+1.57%) |
Feb 26, 2021 | 32.29 | 32.46 | 32.07 | 32.14 | 331,891 | -0.49(-1.51%) |
Feb 25, 2021 | 32.70 | 33.03 | 32.48 | 32.63 | 351,195 | -0.31(-0.93%) |
Feb 24, 2021 | 32.31 | 33.10 | 32.25 | 32.94 | 889,805 | +0.20(+0.60%) |
Feb 23, 2021 | 32.92 | 32.94 | 32.62 | 32.75 | 460,263 | -0.42(-1.26%) |
Feb 22, 2021 | 32.95 | 33.24 | 32.86 | 33.17 | 245,154 | -0.30(-0.89%) |
Feb 19, 2021 | 33.77 | 33.79 | 33.32 | 33.46 | 389,425 | -0.07(-0.22%) |
Feb 18, 2021 | 33.59 | 33.84 | 33.45 | 33.54 | 674,493 | -1.05(-3.04%) |
Feb 17, 2021 | 34.43 | 34.64 | 34.05 | 34.59 | 1,492,340 | -0.01(-0.03%) |
Feb 16, 2021 | 34.97 | 35.00 | 34.56 | 34.60 | 1,569,850 | +0.12(+0.35%) |
Feb 12, 2021 | 34.41 | 34.66 | 34.16 | 34.48 | 1,224,305 | +0.27(+0.79%) |
Feb 11, 2021 | 33.70 | 34.22 | 33.61 | 34.21 | 948,155 | +1.26(+3.82%) |
Feb 10, 2021 | 32.84 | 32.99 | 32.53 | 32.95 | 476,136 | +0.89(+2.76%) |
Feb 09, 2021 | 31.64 | 32.08 | 31.64 | 32.07 | 473,256 | +0.30(+0.94%) |
Feb 08, 2021 | 31.79 | 31.85 | 31.66 | 31.77 | 472,719 | +0.05(+0.15%) |
Feb 05, 2021 | 31.68 | 31.82 | 31.62 | 31.72 | 358,404 | +0.11(+0.35%) |
Feb 04, 2021 | 31.73 | 31.82 | 31.53 | 31.61 | 905,537 | -0.66(-2.05%) |
Feb 03, 2021 | 31.84 | 32.30 | 31.82 | 32.27 | 923,822 | -0.32(-0.97%) |
Feb 02, 2021 | 32.54 | 32.63 | 32.23 | 32.59 | 2,200,907 | -3.71(-10.22%) |
Feb 01, 2021 | 36.57 | 36.58 | 36.30 | 36.30 | 692,913 | -1.22(-3.25%) |
Jan 29, 2021 | 37.81 | 37.98 | 37.45 | 37.52 | 727,971 | -1.28(-3.29%) |
Jan 28, 2021 | 38.81 | 39.17 | 38.78 | 38.79 | 396,163 | -0.06(-0.14%) |
Jan 27, 2021 | 39.13 | 39.17 | 38.73 | 38.85 | 611,531 | -0.61(-1.53%) |
Jan 26, 2021 | 39.46 | 39.56 | 39.31 | 39.45 | 441,672 | +0.52(+1.34%) |
Jan 25, 2021 | 38.80 | 39.10 | 38.67 | 38.93 | 398,708 | -0.43(-1.09%) |
Jan 22, 2021 | 39.19 | 39.44 | 39.16 | 39.36 | 240,975 | +0.40(+1.03%) |
Jan 21, 2021 | 38.93 | 39.09 | 38.79 | 38.96 | 303,359 | +0.02(+0.05%) |
Jan 20, 2021 | 38.63 | 38.94 | 38.58 | 38.94 | 262,607 | +0.35(+0.92%) |
Jan 19, 2021 | 38.77 | 38.80 | 38.51 | 38.59 | 329,348 | -0.18(-0.46%) |
Jan 15, 2021 | 38.51 | 38.91 | 38.48 | 38.77 | 598,198 | -0.13(-0.34%) |
Jan 14, 2021 | 38.86 | 39.19 | 38.82 | 38.90 | 575,928 | -0.22(-0.57%) |
Jan 13, 2021 | 39.10 | 39.31 | 39.05 | 39.12 | 532,724 | -0.07(-0.19%) |
Jan 12, 2021 | 39.11 | 39.24 | 38.95 | 39.19 | 814,545 | +0.04(+0.10%) |
Jan 11, 2021 | 39.10 | 39.32 | 39.02 | 39.16 | 1,248,658 | -1.20(-2.98%) |
Jan 08, 2021 | 39.89 | 40.37 | 39.89 | 40.36 | 398,441 | +0.58(+1.45%) |
Jan 07, 2021 | 39.78 | 39.80 | 39.58 | 39.78 | 149,695 | -0.42(-1.04%) |
Jan 06, 2021 | 39.78 | 40.34 | 39.77 | 40.20 | 156,297 | +0.01(+0.02%) |
Jan 05, 2021 | 40.22 | 40.30 | 39.92 | 40.19 | 152,170 | +0.55(+1.39%) |