Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.23 | 35.57 | 34.00 | 35.07 | 61,696 | +0.04(+0.11%) |
Mar 30, 2021 | 35.30 | 37.68 | 34.11 | 35.03 | 50,949 | -0.32(-0.91%) |
Mar 29, 2021 | 36.82 | 37.01 | 35.35 | 35.35 | 36,422 | -1.53(-4.15%) |
Mar 26, 2021 | 36.59 | 36.89 | 34.95 | 36.88 | 24,600 | +1.22(+3.42%) |
Mar 25, 2021 | 34.05 | 35.66 | 33.01 | 35.66 | 46,677 | +0.91(+2.62%) |
Mar 24, 2021 | 35.53 | 36.85 | 34.75 | 34.75 | 38,739 | -0.49(-1.39%) |
Mar 23, 2021 | 36.12 | 37.63 | 34.90 | 35.24 | 38,398 | -0.87(-2.41%) |
Mar 22, 2021 | 37.82 | 38.50 | 36.11 | 36.11 | 27,349 | -1.18(-3.16%) |
Mar 19, 2021 | 36.36 | 38.15 | 36.09 | 37.29 | 80,900 | +0.69(+1.89%) |
Mar 18, 2021 | 38.66 | 38.83 | 36.36 | 36.60 | 23,553 | -2.38(-6.11%) |
Mar 17, 2021 | 37.87 | 39.89 | 37.10 | 38.98 | 51,399 | +0.16(+0.41%) |
Mar 16, 2021 | 40.18 | 40.18 | 38.75 | 38.82 | 33,719 | -0.99(-2.49%) |
Mar 15, 2021 | 40.00 | 40.68 | 39.43 | 39.81 | 44,387 | +0.07(+0.18%) |
Mar 12, 2021 | 39.46 | 39.99 | 38.80 | 39.74 | 56,900 | -0.16(-0.40%) |
Mar 11, 2021 | 39.44 | 40.72 | 38.80 | 39.90 | 65,728 | +0.91(+2.33%) |
Mar 10, 2021 | 38.67 | 39.65 | 37.62 | 38.99 | 55,422 | +1.73(+4.64%) |
Mar 09, 2021 | 37.80 | 38.79 | 36.54 | 37.26 | 80,641 | +1.63(+4.57%) |
Mar 08, 2021 | 37.50 | 38.59 | 35.19 | 35.63 | 99,134 | -2.58(-6.75%) |
Mar 05, 2021 | 36.69 | 38.77 | 35.85 | 38.21 | 210,600 | +2.45(+6.85%) |
Mar 04, 2021 | 36.19 | 36.86 | 34.29 | 35.76 | 93,496 | -0.79(-2.16%) |
Mar 03, 2021 | 38.91 | 38.95 | 36.25 | 36.55 | 79,273 | -2.21(-5.70%) |
Mar 02, 2021 | 41.73 | 41.89 | 38.08 | 38.76 | 82,817 | -3.54(-8.37%) |
Mar 01, 2021 | 42.80 | 43.80 | 41.53 | 42.30 | 41,038 | +0.32(+0.76%) |
Feb 26, 2021 | 41.59 | 44.26 | 37.50 | 41.98 | 131,000 | -2.79(-6.23%) |
Feb 25, 2021 | 45.82 | 47.77 | 43.60 | 44.77 | 53,812 | -1.31(-2.84%) |
Feb 24, 2021 | 45.67 | 46.80 | 44.71 | 46.08 | 37,733 | +0.23(+0.50%) |
Feb 23, 2021 | 46.00 | 46.87 | 43.03 | 45.85 | 57,292 | -1.14(-2.43%) |
Feb 22, 2021 | 48.06 | 49.46 | 46.49 | 46.99 | 32,008 | -1.94(-3.96%) |
Feb 19, 2021 | 49.68 | 52.00 | 48.39 | 48.93 | 57,700 | -0.72(-1.45%) |
Feb 18, 2021 | 51.43 | 51.43 | 48.82 | 49.65 | 32,895 | -1.70(-3.31%) |
Feb 17, 2021 | 50.37 | 51.89 | 50.37 | 51.35 | 33,855 | +0.09(+0.18%) |
Feb 16, 2021 | 52.34 | 52.51 | 50.51 | 51.26 | 33,059 | -0.76(-1.46%) |
Feb 12, 2021 | 50.10 | 52.16 | 49.95 | 52.02 | 37,800 | +1.57(+3.11%) |
Feb 11, 2021 | 51.66 | 52.93 | 48.31 | 50.45 | 59,302 | -1.16(-2.25%) |
Feb 10, 2021 | 52.69 | 53.97 | 50.88 | 51.61 | 53,327 | -0.86(-1.64%) |
Feb 09, 2021 | 52.13 | 53.39 | 51.76 | 52.47 | 34,894 | -0.06(-0.11%) |
Feb 08, 2021 | 49.94 | 52.66 | 49.90 | 52.53 | 34,863 | +2.61(+5.23%) |
Feb 05, 2021 | 48.43 | 51.37 | 48.02 | 49.92 | 38,400 | +1.29(+2.65%) |
Feb 04, 2021 | 45.85 | 48.71 | 45.67 | 48.63 | 26,846 | +2.55(+5.53%) |
Feb 03, 2021 | 48.05 | 48.05 | 45.02 | 46.08 | 70,831 | -1.61(-3.38%) |
Feb 02, 2021 | 47.61 | 48.97 | 46.44 | 47.69 | 26,755 | +0.06(+0.13%) |
Feb 01, 2021 | 46.31 | 48.29 | 45.93 | 47.63 | 30,593 | +1.64(+3.57%) |
Jan 29, 2021 | 49.17 | 49.81 | 45.98 | 45.99 | 48,200 | -3.53(-7.13%) |
Jan 28, 2021 | 49.48 | 49.71 | 48.16 | 49.52 | 57,510 | +0.52(+1.06%) |
Jan 27, 2021 | 48.09 | 50.00 | 47.50 | 49.00 | 74,160 | -0.73(-1.47%) |
Jan 26, 2021 | 51.73 | 52.75 | 48.78 | 49.73 | 124,935 | -1.11(-2.18%) |
Jan 25, 2021 | 48.82 | 50.94 | 47.82 | 50.84 | 78,195 | +2.34(+4.82%) |
Jan 22, 2021 | 47.38 | 48.83 | 47.30 | 48.50 | 27,300 | +0.92(+1.93%) |
Jan 21, 2021 | 48.78 | 48.91 | 47.04 | 47.58 | 39,220 | -0.92(-1.90%) |
Jan 20, 2021 | 47.01 | 49.09 | 45.98 | 48.50 | 47,779 | +1.64(+3.50%) |
Jan 19, 2021 | 47.40 | 48.31 | 46.30 | 46.86 | 53,625 | +0.51(+1.10%) |
Jan 15, 2021 | 47.55 | 47.86 | 45.35 | 46.35 | 51,900 | -2.15(-4.43%) |
Jan 14, 2021 | 45.65 | 51.74 | 45.65 | 48.50 | 178,055 | +3.90(+8.74%) |
Jan 13, 2021 | 44.17 | 45.60 | 43.56 | 44.60 | 70,312 | +0.12(+0.27%) |
Jan 12, 2021 | 43.64 | 44.62 | 43.12 | 44.48 | 39,925 | +0.84(+1.92%) |
Jan 11, 2021 | 43.89 | 44.55 | 41.93 | 43.64 | 42,933 | -0.41(-0.93%) |
Jan 08, 2021 | 41.75 | 45.00 | 41.66 | 44.05 | 64,500 | +2.23(+5.33%) |
Jan 07, 2021 | 38.96 | 42.00 | 38.96 | 41.82 | 49,381 | +2.97(+7.64%) |
Jan 06, 2021 | 39.09 | 39.93 | 38.50 | 38.85 | 26,194 | -0.47(-1.20%) |
Jan 05, 2021 | 39.11 | 40.40 | 38.41 | 39.32 | 41,752 | +0.22(+0.56%) |