Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 34.81 | 35.22 | 33.76 | 34.23 | 181,964 | -0.48(-1.39%) |
Mar 30, 2021 | 33.39 | 34.89 | 33.10 | 34.72 | 123,469 | +1.36(+4.07%) |
Mar 29, 2021 | 34.59 | 35.17 | 33.34 | 33.36 | 111,821 | -1.46(-4.19%) |
Mar 26, 2021 | 34.25 | 35.11 | 33.89 | 34.82 | 140,117 | +1.15(+3.42%) |
Mar 25, 2021 | 31.95 | 33.91 | 31.40 | 33.66 | 210,743 | +1.40(+4.33%) |
Mar 24, 2021 | 33.69 | 34.59 | 32.27 | 32.27 | 160,756 | -0.93(-2.79%) |
Mar 23, 2021 | 34.88 | 35.08 | 32.50 | 33.19 | 247,618 | -2.36(-6.65%) |
Mar 22, 2021 | 36.46 | 37.04 | 35.38 | 35.55 | 139,108 | -1.14(-3.11%) |
Mar 19, 2021 | 36.56 | 37.16 | 35.71 | 36.70 | 386,032 | +0.33(+0.92%) |
Mar 18, 2021 | 36.21 | 38.56 | 35.99 | 36.36 | 272,919 | +0.10(+0.27%) |
Mar 17, 2021 | 35.67 | 36.36 | 35.20 | 36.26 | 85,401 | +0.59(+1.66%) |
Mar 16, 2021 | 36.05 | 36.54 | 34.82 | 35.67 | 134,860 | -0.53(-1.47%) |
Mar 15, 2021 | 36.58 | 36.81 | 35.63 | 36.20 | 78,709 | -0.50(-1.37%) |
Mar 12, 2021 | 35.96 | 36.90 | 35.74 | 36.71 | 104,072 | +0.68(+1.89%) |
Mar 11, 2021 | 35.43 | 36.62 | 35.37 | 36.03 | 140,536 | +0.86(+2.44%) |
Mar 10, 2021 | 34.76 | 35.28 | 34.37 | 35.17 | 153,571 | +0.90(+2.61%) |
Mar 09, 2021 | 35.65 | 35.65 | 34.24 | 34.27 | 104,980 | -0.88(-2.49%) |
Mar 08, 2021 | 34.95 | 35.80 | 34.90 | 35.15 | 165,171 | +0.24(+0.68%) |
Mar 05, 2021 | 34.45 | 34.96 | 33.47 | 34.91 | 163,774 | +1.16(+3.44%) |
Mar 04, 2021 | 34.97 | 35.32 | 33.50 | 33.75 | 157,031 | -1.43(-4.06%) |
Mar 03, 2021 | 34.75 | 36.03 | 34.75 | 35.18 | 159,185 | +0.84(+2.44%) |
Mar 02, 2021 | 34.35 | 35.07 | 33.32 | 34.34 | 130,202 | -0.09(-0.26%) |
Mar 01, 2021 | 33.52 | 35.01 | 33.52 | 34.43 | 258,982 | +1.53(+4.64%) |
Feb 26, 2021 | 33.88 | 33.88 | 32.70 | 32.91 | 176,161 | -1.18(-3.47%) |
Feb 25, 2021 | 35.22 | 35.45 | 33.93 | 34.09 | 168,490 | -1.12(-3.19%) |
Feb 24, 2021 | 34.77 | 35.77 | 31.09 | 35.21 | 402,792 | -1.40(-3.82%) |
Feb 23, 2021 | 36.62 | 37.11 | 36.15 | 36.61 | 129,210 | -0.08(-0.21%) |
Feb 22, 2021 | 35.40 | 36.86 | 35.40 | 36.69 | 145,876 | +1.23(+3.47%) |
Feb 19, 2021 | 34.13 | 35.49 | 34.13 | 35.46 | 126,410 | +1.53(+4.50%) |
Feb 18, 2021 | 34.57 | 34.69 | 33.69 | 33.93 | 102,418 | -0.88(-2.52%) |
Feb 17, 2021 | 34.48 | 35.12 | 34.17 | 34.81 | 80,138 | -0.08(-0.23%) |
Feb 16, 2021 | 35.63 | 35.64 | 34.65 | 34.88 | 110,806 | -0.38(-1.09%) |
Feb 12, 2021 | 35.50 | 36.01 | 35.00 | 35.27 | 73,713 | -0.28(-0.78%) |
Feb 11, 2021 | 35.26 | 35.58 | 34.09 | 35.54 | 111,153 | +0.33(+0.95%) |
Feb 10, 2021 | 35.85 | 35.85 | 34.55 | 35.21 | 98,263 | -0.31(-0.86%) |
Feb 09, 2021 | 35.89 | 35.92 | 35.00 | 35.52 | 95,515 | -0.48(-1.34%) |
Feb 08, 2021 | 34.93 | 36.21 | 34.47 | 36.00 | 103,296 | +1.30(+3.75%) |
Feb 05, 2021 | 34.93 | 34.93 | 33.78 | 34.70 | 105,290 | +0.22(+0.63%) |
Feb 04, 2021 | 34.68 | 34.93 | 33.89 | 34.48 | 269,654 | -0.20(-0.57%) |
Feb 03, 2021 | 34.25 | 35.00 | 33.72 | 34.68 | 105,644 | +0.40(+1.18%) |
Feb 02, 2021 | 34.81 | 34.90 | 34.20 | 34.27 | 102,283 | +0.01(+0.03%) |
Feb 01, 2021 | 33.15 | 34.37 | 32.70 | 34.26 | 94,399 | +1.49(+4.54%) |
Jan 29, 2021 | 34.94 | 36.23 | 32.68 | 32.78 | 214,135 | -0.66(-1.97%) |
Jan 28, 2021 | 33.89 | 34.21 | 32.21 | 33.44 | 245,461 | +0.13(+0.38%) |
Jan 27, 2021 | 33.15 | 33.67 | 32.12 | 33.31 | 186,528 | -0.83(-2.42%) |
Jan 26, 2021 | 34.64 | 34.79 | 33.88 | 34.14 | 122,094 | -0.10(-0.29%) |
Jan 25, 2021 | 34.84 | 35.53 | 33.92 | 34.23 | 95,261 | -0.90(-2.55%) |
Jan 22, 2021 | 34.14 | 35.17 | 33.72 | 35.13 | 135,243 | +0.40(+1.16%) |
Jan 21, 2021 | 35.54 | 36.02 | 34.69 | 34.73 | 143,084 | -0.75(-2.11%) |
Jan 20, 2021 | 35.52 | 35.89 | 34.78 | 35.48 | 116,173 | +0.10(+0.28%) |
Jan 19, 2021 | 35.70 | 36.14 | 34.96 | 35.38 | 213,771 | +0.17(+0.48%) |
Jan 15, 2021 | 34.73 | 35.63 | 34.05 | 35.21 | 230,584 | +0.59(+1.71%) |
Jan 14, 2021 | 34.38 | 34.94 | 34.27 | 34.62 | 153,637 | +0.68(+2.00%) |
Jan 13, 2021 | 34.42 | 34.58 | 33.35 | 33.94 | 217,069 | -0.66(-1.91%) |
Jan 12, 2021 | 32.75 | 34.67 | 32.70 | 34.60 | 198,607 | +1.94(+5.94%) |
Jan 11, 2021 | 32.06 | 32.90 | 32.06 | 32.66 | 96,048 | +0.00(+0.00%) |
Jan 08, 2021 | 33.22 | 33.22 | 32.04 | 32.66 | 149,762 | -0.39(-1.19%) |
Jan 07, 2021 | 32.97 | 33.27 | 32.33 | 33.05 | 163,304 | +0.44(+1.36%) |
Jan 06, 2021 | 30.78 | 32.98 | 30.64 | 32.61 | 315,353 | +2.57(+8.56%) |
Jan 05, 2021 | 29.06 | 30.42 | 29.06 | 30.04 | 142,690 | +0.65(+2.21%) |