Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 36.23 | 36.82 | 35.89 | 36.25 | 149,010 | -0.06(-0.18%) |
Mar 30, 2021 | 35.63 | 36.50 | 35.52 | 36.31 | 81,534 | +0.80(+2.25%) |
Mar 29, 2021 | 35.57 | 36.63 | 35.46 | 35.52 | 172,659 | -0.42(-1.17%) |
Mar 26, 2021 | 35.76 | 36.63 | 35.19 | 35.94 | 149,255 | +0.65(+1.84%) |
Mar 25, 2021 | 35.19 | 35.65 | 34.38 | 35.29 | 138,928 | -0.05(-0.16%) |
Mar 24, 2021 | 35.79 | 36.71 | 35.30 | 35.34 | 111,916 | -0.22(-0.62%) |
Mar 23, 2021 | 35.99 | 37.05 | 35.31 | 35.56 | 128,835 | -0.83(-2.29%) |
Mar 22, 2021 | 37.01 | 37.01 | 35.77 | 36.40 | 79,408 | -0.66(-1.78%) |
Mar 19, 2021 | 36.63 | 37.58 | 35.79 | 37.06 | 583,928 | +0.12(+0.32%) |
Mar 18, 2021 | 37.15 | 38.11 | 36.58 | 36.94 | 155,892 | -0.25(-0.67%) |
Mar 17, 2021 | 36.89 | 37.18 | 36.52 | 37.18 | 81,927 | +0.16(+0.42%) |
Mar 16, 2021 | 37.51 | 37.51 | 36.43 | 37.03 | 155,065 | -0.76(-2.01%) |
Mar 15, 2021 | 38.16 | 38.39 | 37.41 | 37.79 | 118,091 | -0.83(-2.16%) |
Mar 12, 2021 | 38.52 | 38.96 | 37.62 | 38.62 | 132,453 | +0.33(+0.86%) |
Mar 11, 2021 | 38.79 | 38.91 | 37.78 | 38.29 | 110,202 | -0.41(-1.07%) |
Mar 10, 2021 | 37.46 | 38.84 | 36.92 | 38.71 | 118,224 | +1.34(+3.58%) |
Mar 09, 2021 | 37.99 | 38.07 | 36.87 | 37.37 | 173,235 | -0.55(-1.45%) |
Mar 08, 2021 | 36.51 | 38.09 | 36.24 | 37.92 | 179,633 | +1.70(+4.68%) |
Mar 05, 2021 | 35.00 | 36.31 | 34.80 | 36.22 | 165,730 | +1.79(+5.19%) |
Mar 04, 2021 | 34.61 | 35.11 | 33.68 | 34.43 | 226,610 | +0.00(+0.00%) |
Mar 03, 2021 | 34.12 | 34.90 | 33.62 | 34.43 | 120,799 | +0.53(+1.57%) |
Mar 02, 2021 | 34.32 | 34.32 | 33.41 | 33.90 | 150,298 | -0.19(-0.56%) |
Mar 01, 2021 | 33.34 | 34.26 | 32.94 | 34.10 | 140,212 | +1.37(+4.20%) |
Feb 26, 2021 | 32.08 | 33.09 | 31.90 | 32.72 | 251,704 | +0.86(+2.70%) |
Feb 25, 2021 | 32.75 | 33.01 | 31.61 | 31.86 | 119,079 | -0.84(-2.58%) |
Feb 24, 2021 | 32.37 | 33.15 | 31.86 | 32.70 | 159,658 | +0.83(+2.62%) |
Feb 23, 2021 | 31.80 | 32.64 | 31.48 | 31.87 | 131,819 | -0.18(-0.57%) |
Feb 22, 2021 | 31.24 | 32.14 | 30.61 | 32.05 | 119,130 | +0.98(+3.16%) |
Feb 19, 2021 | 30.48 | 31.07 | 30.48 | 31.07 | 93,393 | +0.33(+1.07%) |
Feb 18, 2021 | 30.49 | 31.16 | 30.49 | 30.74 | 82,838 | +0.04(+0.12%) |
Feb 17, 2021 | 30.60 | 30.92 | 30.47 | 30.70 | 61,428 | -0.06(-0.21%) |
Feb 16, 2021 | 30.88 | 31.09 | 30.70 | 30.77 | 88,290 | -0.18(-0.59%) |
Feb 12, 2021 | 30.80 | 31.16 | 30.28 | 30.95 | 334,187 | -0.06(-0.21%) |
Feb 11, 2021 | 30.82 | 31.38 | 30.31 | 31.02 | 117,428 | -0.07(-0.24%) |
Feb 10, 2021 | 31.31 | 31.31 | 30.51 | 31.09 | 147,857 | -0.01(-0.03%) |
Feb 09, 2021 | 30.80 | 31.23 | 30.13 | 31.10 | 139,630 | +0.21(+0.68%) |
Feb 08, 2021 | 30.59 | 30.95 | 30.26 | 30.89 | 155,687 | +0.65(+2.15%) |
Feb 05, 2021 | 30.66 | 30.66 | 29.85 | 30.24 | 131,362 | -0.19(-0.62%) |
Feb 04, 2021 | 29.36 | 30.52 | 29.32 | 30.42 | 140,700 | +1.10(+3.76%) |
Feb 03, 2021 | 29.45 | 29.51 | 28.75 | 29.32 | 114,232 | -0.24(-0.80%) |
Feb 02, 2021 | 29.73 | 29.86 | 29.00 | 29.56 | 86,081 | +0.20(+0.68%) |
Feb 01, 2021 | 28.45 | 29.45 | 27.98 | 29.36 | 164,040 | +1.56(+5.60%) |
Jan 29, 2021 | 29.87 | 31.14 | 27.73 | 27.80 | 328,775 | -1.04(-3.60%) |
Jan 28, 2021 | 29.36 | 29.87 | 28.64 | 28.84 | 263,650 | -0.25(-0.85%) |
Jan 27, 2021 | 28.34 | 29.68 | 28.21 | 29.09 | 199,348 | +0.36(+1.27%) |
Jan 26, 2021 | 29.00 | 29.00 | 28.44 | 28.72 | 58,008 | -0.09(-0.32%) |
Jan 25, 2021 | 28.69 | 29.20 | 28.20 | 28.81 | 78,900 | +0.02(+0.06%) |
Jan 22, 2021 | 28.16 | 28.86 | 28.16 | 28.79 | 145,609 | +0.21(+0.73%) |
Jan 21, 2021 | 28.67 | 28.74 | 28.37 | 28.59 | 181,534 | +0.05(+0.19%) |
Jan 20, 2021 | 28.59 | 28.73 | 28.33 | 28.53 | 95,353 | +0.04(+0.13%) |
Jan 19, 2021 | 28.56 | 28.61 | 28.10 | 28.49 | 201,964 | +0.34(+1.20%) |
Jan 15, 2021 | 28.32 | 28.52 | 27.97 | 28.16 | 161,422 | -0.73(-2.52%) |
Jan 14, 2021 | 29.03 | 29.41 | 28.82 | 28.89 | 123,638 | +0.23(+0.79%) |
Jan 13, 2021 | 28.81 | 28.95 | 28.18 | 28.66 | 105,894 | -0.29(-1.01%) |
Jan 12, 2021 | 28.59 | 29.07 | 28.52 | 28.95 | 75,772 | +0.56(+1.96%) |
Jan 11, 2021 | 27.47 | 28.49 | 27.47 | 28.39 | 109,979 | +0.42(+1.50%) |
Jan 08, 2021 | 28.77 | 28.77 | 27.47 | 27.98 | 125,514 | -0.71(-2.48%) |
Jan 07, 2021 | 28.65 | 28.99 | 28.18 | 28.69 | 144,051 | +0.15(+0.51%) |
Jan 06, 2021 | 27.27 | 29.03 | 26.79 | 28.54 | 315,120 | +1.89(+7.11%) |
Jan 05, 2021 | 25.90 | 27.00 | 25.63 | 26.65 | 239,308 | +0.63(+2.42%) |