Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.31 | 36.16 | 35.25 | 35.63 | 90,276 | +0.51(+1.45%) |
Mar 30, 2021 | 34.78 | 36.15 | 34.57 | 35.12 | 79,104 | +0.21(+0.60%) |
Mar 29, 2021 | 37.03 | 37.59 | 34.61 | 34.91 | 95,750 | -2.31(-6.21%) |
Mar 26, 2021 | 37.07 | 37.38 | 36.25 | 37.22 | 149,000 | +0.49(+1.33%) |
Mar 25, 2021 | 35.96 | 36.83 | 35.56 | 36.73 | 140,475 | +0.59(+1.63%) |
Mar 24, 2021 | 36.03 | 36.48 | 35.66 | 36.14 | 142,663 | +0.47(+1.32%) |
Mar 23, 2021 | 36.89 | 37.51 | 35.47 | 35.67 | 243,757 | -1.40(-3.78%) |
Mar 22, 2021 | 38.31 | 38.71 | 36.77 | 37.07 | 185,415 | -1.75(-4.51%) |
Mar 19, 2021 | 37.29 | 39.19 | 36.83 | 38.82 | 928,700 | +1.56(+4.19%) |
Mar 18, 2021 | 36.60 | 38.90 | 36.60 | 37.26 | 215,394 | +0.71(+1.94%) |
Mar 17, 2021 | 35.29 | 36.87 | 34.45 | 36.55 | 183,768 | +1.79(+5.15%) |
Mar 16, 2021 | 34.28 | 35.99 | 33.73 | 34.76 | 184,407 | +0.48(+1.40%) |
Mar 15, 2021 | 33.33 | 34.38 | 32.45 | 34.28 | 232,334 | +0.87(+2.60%) |
Mar 12, 2021 | 32.11 | 33.47 | 31.65 | 33.41 | 215,500 | +1.52(+4.77%) |
Mar 11, 2021 | 30.24 | 32.45 | 30.01 | 31.89 | 169,972 | +1.57(+5.18%) |
Mar 10, 2021 | 29.98 | 33.00 | 29.73 | 30.32 | 277,893 | +2.49(+8.95%) |
Mar 09, 2021 | 27.88 | 28.98 | 27.32 | 27.83 | 163,541 | +0.55(+2.02%) |
Mar 08, 2021 | 27.89 | 28.08 | 27.07 | 27.28 | 159,499 | -0.53(-1.91%) |
Mar 05, 2021 | 27.51 | 27.97 | 26.38 | 27.81 | 142,600 | +0.36(+1.31%) |
Mar 04, 2021 | 28.17 | 28.53 | 26.88 | 27.45 | 244,075 | -0.73(-2.59%) |
Mar 03, 2021 | 29.25 | 29.77 | 28.01 | 28.18 | 259,851 | -1.00(-3.43%) |
Mar 02, 2021 | 29.99 | 30.20 | 28.11 | 29.18 | 173,424 | -0.78(-2.60%) |
Mar 01, 2021 | 30.02 | 30.47 | 29.47 | 29.96 | 212,837 | +0.52(+1.77%) |
Feb 26, 2021 | 28.47 | 29.96 | 28.47 | 29.44 | 484,300 | +1.41(+5.03%) |
Feb 25, 2021 | 25.50 | 29.98 | 25.50 | 28.03 | 761,844 | -1.64(-5.53%) |
Feb 24, 2021 | 29.05 | 29.91 | 28.84 | 29.67 | 77,001 | +0.75(+2.59%) |
Feb 23, 2021 | 29.59 | 29.66 | 28.81 | 28.92 | 73,143 | -0.72(-2.43%) |
Feb 22, 2021 | 29.53 | 29.84 | 29.20 | 29.64 | 71,081 | -0.05(-0.17%) |
Feb 19, 2021 | 29.42 | 30.23 | 28.67 | 29.69 | 50,600 | +0.30(+1.02%) |
Feb 18, 2021 | 29.06 | 29.74 | 28.84 | 29.39 | 54,473 | +0.23(+0.79%) |
Feb 17, 2021 | 29.58 | 29.58 | 28.66 | 29.16 | 61,060 | -0.53(-1.79%) |
Feb 16, 2021 | 31.45 | 31.61 | 29.61 | 29.69 | 53,717 | -1.70(-5.42%) |
Feb 12, 2021 | 30.85 | 31.54 | 30.73 | 31.39 | 62,100 | +0.28(+0.90%) |
Feb 11, 2021 | 30.37 | 31.11 | 30.30 | 31.11 | 105,763 | +0.49(+1.60%) |
Feb 10, 2021 | 30.99 | 31.16 | 30.39 | 30.62 | 111,578 | -0.40(-1.29%) |
Feb 09, 2021 | 30.85 | 31.28 | 30.69 | 31.02 | 78,617 | +0.03(+0.10%) |
Feb 08, 2021 | 29.87 | 31.19 | 29.87 | 30.99 | 63,655 | +1.13(+3.78%) |
Feb 05, 2021 | 29.90 | 29.90 | 29.18 | 29.86 | 62,300 | +0.26(+0.88%) |
Feb 04, 2021 | 28.93 | 29.92 | 28.93 | 29.60 | 101,080 | +0.65(+2.25%) |
Feb 03, 2021 | 29.76 | 29.96 | 28.90 | 28.95 | 49,988 | -0.66(-2.23%) |
Feb 02, 2021 | 29.73 | 29.97 | 29.40 | 29.61 | 66,951 | +0.35(+1.20%) |
Feb 01, 2021 | 28.82 | 29.68 | 28.38 | 29.26 | 124,648 | +0.48(+1.67%) |
Jan 29, 2021 | 27.53 | 29.60 | 27.29 | 28.78 | 148,300 | +1.32(+4.81%) |
Jan 28, 2021 | 27.92 | 28.36 | 27.33 | 27.46 | 71,021 | -0.66(-2.35%) |
Jan 27, 2021 | 28.02 | 29.01 | 27.90 | 28.12 | 87,328 | -1.44(-4.87%) |
Jan 26, 2021 | 29.86 | 29.91 | 29.39 | 29.56 | 34,275 | -0.17(-0.57%) |
Jan 25, 2021 | 29.40 | 29.96 | 28.92 | 29.73 | 69,930 | +0.15(+0.51%) |
Jan 22, 2021 | 30.05 | 30.20 | 29.14 | 29.58 | 54,000 | -0.67(-2.21%) |
Jan 21, 2021 | 30.18 | 30.60 | 30.01 | 30.25 | 68,326 | +0.21(+0.70%) |
Jan 20, 2021 | 31.17 | 31.40 | 30.03 | 30.04 | 62,777 | -1.16(-3.72%) |
Jan 19, 2021 | 31.55 | 31.71 | 30.98 | 31.20 | 67,179 | +0.03(+0.10%) |
Jan 15, 2021 | 31.67 | 31.99 | 30.83 | 31.17 | 72,100 | -0.46(-1.45%) |
Jan 14, 2021 | 31.31 | 32.15 | 31.31 | 31.63 | 45,393 | +0.43(+1.38%) |
Jan 13, 2021 | 31.32 | 31.44 | 31.03 | 31.20 | 38,909 | -0.31(-0.98%) |
Jan 12, 2021 | 32.23 | 32.23 | 31.27 | 31.51 | 84,161 | -0.43(-1.35%) |
Jan 11, 2021 | 31.51 | 32.14 | 31.51 | 31.94 | 39,419 | +0.07(+0.22%) |
Jan 08, 2021 | 32.11 | 32.11 | 31.12 | 31.87 | 52,600 | +0.01(+0.03%) |
Jan 07, 2021 | 32.09 | 32.53 | 31.35 | 31.86 | 54,453 | -0.30(-0.93%) |
Jan 06, 2021 | 32.42 | 32.98 | 31.51 | 32.16 | 128,191 | +0.14(+0.44%) |
Jan 05, 2021 | 30.28 | 32.50 | 29.98 | 32.02 | 99,108 | +1.84(+6.10%) |