Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.44 | 35.94 | 34.76 | 35.08 | 740,679 | -0.39(-1.11%) |
Mar 30, 2021 | 34.40 | 35.65 | 34.37 | 35.47 | 452,128 | +1.01(+2.94%) |
Mar 29, 2021 | 36.11 | 36.93 | 34.44 | 34.46 | 468,814 | -1.73(-4.79%) |
Mar 26, 2021 | 34.99 | 36.23 | 34.52 | 36.20 | 424,053 | +1.58(+4.56%) |
Mar 25, 2021 | 32.68 | 34.93 | 32.41 | 34.62 | 689,828 | +1.24(+3.72%) |
Mar 24, 2021 | 35.36 | 35.88 | 33.35 | 33.37 | 721,769 | -1.42(-4.09%) |
Mar 23, 2021 | 36.03 | 36.67 | 34.30 | 34.80 | 651,261 | -1.83(-4.99%) |
Mar 22, 2021 | 36.85 | 37.13 | 36.35 | 36.62 | 335,306 | -0.20(-0.55%) |
Mar 19, 2021 | 37.24 | 37.24 | 36.34 | 36.83 | 1,204,588 | -0.14(-0.37%) |
Mar 18, 2021 | 37.51 | 37.89 | 36.82 | 36.96 | 392,497 | -0.66(-1.75%) |
Mar 17, 2021 | 37.56 | 37.78 | 36.72 | 37.62 | 371,883 | +0.34(+0.91%) |
Mar 16, 2021 | 37.53 | 37.53 | 36.28 | 37.28 | 475,737 | -0.54(-1.42%) |
Mar 15, 2021 | 36.52 | 38.17 | 36.51 | 37.82 | 470,288 | +0.93(+2.52%) |
Mar 12, 2021 | 36.16 | 37.28 | 36.16 | 36.89 | 617,791 | +0.63(+1.74%) |
Mar 11, 2021 | 35.25 | 36.45 | 34.98 | 36.26 | 602,271 | +1.10(+3.14%) |
Mar 10, 2021 | 34.12 | 35.25 | 34.06 | 35.15 | 627,280 | +1.35(+4.00%) |
Mar 09, 2021 | 33.67 | 34.60 | 32.87 | 33.80 | 546,755 | +0.53(+1.59%) |
Mar 08, 2021 | 32.78 | 34.15 | 32.52 | 33.27 | 840,688 | +0.79(+2.42%) |
Mar 05, 2021 | 32.31 | 32.50 | 31.01 | 32.49 | 874,172 | +0.64(+2.01%) |
Mar 04, 2021 | 31.89 | 32.87 | 31.67 | 31.85 | 612,701 | -0.31(-0.97%) |
Mar 03, 2021 | 31.67 | 32.92 | 31.36 | 32.16 | 388,072 | +0.68(+2.15%) |
Mar 02, 2021 | 32.26 | 32.36 | 31.40 | 31.48 | 442,134 | -0.76(-2.35%) |
Mar 01, 2021 | 31.91 | 32.55 | 31.32 | 32.24 | 709,173 | +0.33(+1.03%) |
Feb 26, 2021 | 31.57 | 32.78 | 30.66 | 31.91 | 700,915 | +0.74(+2.37%) |
Feb 25, 2021 | 32.37 | 33.98 | 30.47 | 31.17 | 698,777 | -2.24(-6.70%) |
Feb 24, 2021 | 32.73 | 33.97 | 32.60 | 33.41 | 487,164 | +0.68(+2.06%) |
Feb 23, 2021 | 32.26 | 33.08 | 32.07 | 32.73 | 526,074 | +0.13(+0.39%) |
Feb 22, 2021 | 31.05 | 32.61 | 30.94 | 32.61 | 800,149 | +1.64(+5.31%) |
Feb 19, 2021 | 30.05 | 30.99 | 30.03 | 30.96 | 357,576 | +1.10(+3.70%) |
Feb 18, 2021 | 29.79 | 30.14 | 29.19 | 29.86 | 375,619 | -0.07(-0.24%) |
Feb 17, 2021 | 30.01 | 30.32 | 29.60 | 29.93 | 306,717 | -0.28(-0.94%) |
Feb 16, 2021 | 30.78 | 30.82 | 30.15 | 30.21 | 330,707 | -0.34(-1.11%) |
Feb 12, 2021 | 30.94 | 30.94 | 30.32 | 30.55 | 275,547 | -0.44(-1.41%) |
Feb 11, 2021 | 31.00 | 31.67 | 30.41 | 30.99 | 493,697 | +0.04(+0.12%) |
Feb 10, 2021 | 31.54 | 31.77 | 30.89 | 30.95 | 500,034 | -0.29(-0.94%) |
Feb 09, 2021 | 30.31 | 31.38 | 30.31 | 31.25 | 732,507 | +0.79(+2.61%) |
Feb 08, 2021 | 29.33 | 30.47 | 29.02 | 30.45 | 509,481 | +1.29(+4.41%) |
Feb 05, 2021 | 28.68 | 29.22 | 28.53 | 29.16 | 307,307 | +0.76(+2.67%) |
Feb 04, 2021 | 27.76 | 28.41 | 27.45 | 28.41 | 274,522 | +0.89(+3.22%) |
Feb 03, 2021 | 27.25 | 27.67 | 27.25 | 27.52 | 332,255 | +0.21(+0.77%) |
Feb 02, 2021 | 27.12 | 27.43 | 26.75 | 27.31 | 410,792 | +0.47(+1.77%) |
Feb 01, 2021 | 26.31 | 26.93 | 25.98 | 26.84 | 376,262 | +0.68(+2.62%) |
Jan 29, 2021 | 26.89 | 27.26 | 26.00 | 26.15 | 493,707 | -0.69(-2.58%) |
Jan 28, 2021 | 27.44 | 27.81 | 26.79 | 26.84 | 555,268 | -0.22(-0.81%) |
Jan 27, 2021 | 26.82 | 27.58 | 26.38 | 27.06 | 654,420 | -0.44(-1.59%) |
Jan 26, 2021 | 28.91 | 28.91 | 27.33 | 27.50 | 388,909 | -0.89(-3.15%) |
Jan 25, 2021 | 27.60 | 28.84 | 27.42 | 28.40 | 600,894 | +0.47(+1.67%) |
Jan 22, 2021 | 27.83 | 28.52 | 27.54 | 27.93 | 553,175 | -0.26(-0.91%) |
Jan 21, 2021 | 28.60 | 28.69 | 28.13 | 28.19 | 322,628 | -0.16(-0.58%) |
Jan 20, 2021 | 28.44 | 29.04 | 28.11 | 28.35 | 376,631 | +0.04(+0.13%) |
Jan 19, 2021 | 29.35 | 29.43 | 28.32 | 28.32 | 433,516 | -0.68(-2.36%) |
Jan 15, 2021 | 28.96 | 29.38 | 28.71 | 29.00 | 317,821 | -0.33(-1.12%) |
Jan 14, 2021 | 29.40 | 29.84 | 29.05 | 29.33 | 446,406 | +0.23(+0.78%) |
Jan 13, 2021 | 30.64 | 30.97 | 29.06 | 29.10 | 430,355 | -1.91(-6.15%) |
Jan 12, 2021 | 30.59 | 31.04 | 30.17 | 31.01 | 347,555 | +0.68(+2.23%) |
Jan 11, 2021 | 29.04 | 30.44 | 28.84 | 30.33 | 317,255 | +1.00(+3.39%) |
Jan 08, 2021 | 29.78 | 29.87 | 28.95 | 29.34 | 396,564 | -0.29(-0.99%) |
Jan 07, 2021 | 30.01 | 30.22 | 29.29 | 29.63 | 447,165 | -0.27(-0.92%) |
Jan 06, 2021 | 28.73 | 30.02 | 28.66 | 29.90 | 782,995 | +1.65(+5.85%) |
Jan 05, 2021 | 27.35 | 28.66 | 27.20 | 28.25 | 402,566 | +0.59(+2.15%) |