Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 32.19 | 33.20 | 31.84 | 32.70 | 229,856 | +1.07(+3.38%) |
Mar 30, 2021 | 30.42 | 31.76 | 29.82 | 31.63 | 176,313 | +1.30(+4.29%) |
Mar 29, 2021 | 31.98 | 32.51 | 30.21 | 30.33 | 193,881 | -1.95(-6.04%) |
Mar 26, 2021 | 31.14 | 32.37 | 30.85 | 32.28 | 157,900 | +1.43(+4.64%) |
Mar 25, 2021 | 29.45 | 31.13 | 28.60 | 30.85 | 262,569 | +0.34(+1.11%) |
Mar 24, 2021 | 32.70 | 33.07 | 30.51 | 30.51 | 251,413 | -1.12(-3.54%) |
Mar 23, 2021 | 34.64 | 34.77 | 31.43 | 31.63 | 381,911 | -3.30(-9.45%) |
Mar 22, 2021 | 35.10 | 35.96 | 34.40 | 34.93 | 191,600 | +0.05(+0.14%) |
Mar 19, 2021 | 34.27 | 35.80 | 33.33 | 34.88 | 982,900 | +0.56(+1.63%) |
Mar 18, 2021 | 36.44 | 36.98 | 34.19 | 34.32 | 283,681 | -2.92(-7.84%) |
Mar 17, 2021 | 35.56 | 37.55 | 34.57 | 37.24 | 244,642 | +0.88(+2.42%) |
Mar 16, 2021 | 36.28 | 38.47 | 35.36 | 36.36 | 675,665 | +0.09(+0.25%) |
Mar 15, 2021 | 36.90 | 37.20 | 35.74 | 36.27 | 270,935 | +0.03(+0.08%) |
Mar 12, 2021 | 35.63 | 36.37 | 34.44 | 36.24 | 303,000 | -0.43(-1.17%) |
Mar 11, 2021 | 35.78 | 36.71 | 34.69 | 36.67 | 303,322 | +2.75(+8.11%) |
Mar 10, 2021 | 34.79 | 35.41 | 33.38 | 33.92 | 236,000 | -0.08(-0.24%) |
Mar 09, 2021 | 31.45 | 34.44 | 31.45 | 34.00 | 315,430 | +3.66(+12.06%) |
Mar 08, 2021 | 32.88 | 33.90 | 29.82 | 30.34 | 382,427 | -2.58(-7.84%) |
Mar 05, 2021 | 33.51 | 34.36 | 30.03 | 32.92 | 381,200 | +0.63(+1.95%) |
Mar 04, 2021 | 35.60 | 36.09 | 31.69 | 32.29 | 581,595 | -2.81(-8.01%) |
Mar 03, 2021 | 36.02 | 36.90 | 34.56 | 35.10 | 215,097 | -0.57(-1.60%) |
Mar 02, 2021 | 37.26 | 38.14 | 35.65 | 35.67 | 253,671 | -2.18(-5.76%) |
Mar 01, 2021 | 36.22 | 38.20 | 35.85 | 37.85 | 351,902 | +2.66(+7.56%) |
Feb 26, 2021 | 34.72 | 36.22 | 34.13 | 35.19 | 264,100 | +1.39(+4.11%) |
Feb 25, 2021 | 37.37 | 38.27 | 33.58 | 33.80 | 433,914 | -3.01(-8.18%) |
Feb 24, 2021 | 36.29 | 37.26 | 35.06 | 36.81 | 215,351 | +0.48(+1.32%) |
Feb 23, 2021 | 36.82 | 37.12 | 33.16 | 36.33 | 545,631 | -1.59(-4.19%) |
Feb 22, 2021 | 38.27 | 39.62 | 37.41 | 37.92 | 565,838 | -0.97(-2.49%) |
Feb 19, 2021 | 37.30 | 38.99 | 36.80 | 38.89 | 346,500 | +2.39(+6.55%) |
Feb 18, 2021 | 37.65 | 38.15 | 36.04 | 36.50 | 356,756 | -1.74(-4.55%) |
Feb 17, 2021 | 38.78 | 39.74 | 37.15 | 38.24 | 382,543 | -1.25(-3.17%) |
Feb 16, 2021 | 41.24 | 43.00 | 38.89 | 39.49 | 840,689 | -0.88(-2.18%) |
Feb 12, 2021 | 40.51 | 40.81 | 38.25 | 40.37 | 854,700 | +1.80(+4.67%) |
Feb 11, 2021 | 37.45 | 39.85 | 37.10 | 38.57 | 1,420,864 | +5.85(+17.88%) |
Feb 10, 2021 | 34.66 | 34.79 | 32.60 | 32.72 | 305,713 | -1.25(-3.68%) |
Feb 09, 2021 | 34.45 | 35.22 | 33.78 | 33.97 | 252,257 | -0.46(-1.34%) |
Feb 08, 2021 | 35.09 | 36.48 | 33.83 | 34.43 | 286,201 | +0.85(+2.53%) |
Feb 05, 2021 | 38.39 | 40.04 | 33.38 | 33.58 | 581,800 | -1.16(-3.34%) |
Feb 04, 2021 | 33.00 | 34.90 | 32.34 | 34.74 | 358,056 | +1.82(+5.53%) |
Feb 03, 2021 | 33.72 | 35.02 | 32.09 | 32.92 | 415,647 | -0.24(-0.72%) |
Feb 02, 2021 | 31.92 | 33.19 | 31.10 | 33.16 | 339,551 | +1.99(+6.38%) |
Feb 01, 2021 | 29.77 | 31.38 | 29.24 | 31.17 | 240,227 | +2.43(+8.46%) |
Jan 29, 2021 | 28.88 | 29.98 | 28.26 | 28.74 | 268,500 | +0.24(+0.84%) |
Jan 28, 2021 | 26.88 | 28.95 | 26.50 | 28.50 | 225,090 | +1.59(+5.91%) |
Jan 27, 2021 | 28.50 | 28.50 | 26.29 | 26.91 | 380,022 | -2.38(-8.13%) |
Jan 26, 2021 | 30.97 | 31.52 | 29.25 | 29.29 | 218,868 | -1.37(-4.47%) |
Jan 25, 2021 | 30.97 | 31.94 | 29.52 | 30.66 | 308,808 | -0.20(-0.65%) |
Jan 22, 2021 | 30.40 | 30.99 | 30.10 | 30.86 | 205,400 | +0.20(+0.65%) |
Jan 21, 2021 | 30.13 | 31.32 | 29.27 | 30.66 | 270,085 | +0.82(+2.75%) |
Jan 20, 2021 | 29.63 | 30.54 | 29.31 | 29.84 | 307,506 | +0.39(+1.32%) |
Jan 19, 2021 | 29.05 | 29.64 | 28.51 | 29.45 | 141,811 | +1.08(+3.81%) |
Jan 15, 2021 | 29.23 | 29.62 | 27.56 | 28.37 | 271,500 | -1.23(-4.16%) |
Jan 14, 2021 | 30.03 | 30.24 | 29.26 | 29.60 | 125,511 | +0.01(+0.03%) |
Jan 13, 2021 | 30.50 | 31.05 | 29.10 | 29.59 | 249,328 | -0.81(-2.66%) |
Jan 12, 2021 | 27.75 | 31.22 | 27.47 | 30.40 | 679,642 | +2.90(+10.55%) |
Jan 11, 2021 | 26.55 | 28.02 | 26.15 | 27.50 | 249,817 | -0.35(-1.26%) |
Jan 08, 2021 | 28.34 | 28.53 | 27.26 | 27.85 | 203,500 | -0.64(-2.25%) |
Jan 07, 2021 | 28.00 | 28.73 | 27.73 | 28.49 | 269,351 | +0.49(+1.75%) |
Jan 06, 2021 | 26.40 | 28.44 | 26.40 | 28.00 | 417,361 | +1.66(+6.30%) |
Jan 05, 2021 | 24.76 | 27.15 | 24.76 | 26.34 | 455,160 | +1.85(+7.55%) |