Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 33.32 | 33.53 | 33.26 | 33.37 | 192,911 | -0.05(-0.14%) |
Mar 30, 2021 | 33.76 | 33.79 | 33.40 | 33.42 | 163,322 | -0.50(-1.47%) |
Mar 29, 2021 | 33.90 | 34.15 | 33.88 | 33.91 | 315,829 | -0.09(-0.27%) |
Mar 26, 2021 | 33.91 | 34.01 | 33.65 | 34.01 | 268,211 | +0.66(+1.98%) |
Mar 25, 2021 | 33.21 | 33.40 | 33.06 | 33.34 | 341,229 | +0.21(+0.63%) |
Mar 24, 2021 | 32.91 | 33.15 | 32.82 | 33.14 | 792,650 | -0.09(-0.27%) |
Mar 23, 2021 | 33.27 | 33.36 | 33.12 | 33.23 | 314,301 | +0.06(+0.19%) |
Mar 22, 2021 | 33.20 | 33.24 | 33.06 | 33.16 | 237,194 | -0.07(-0.22%) |
Mar 19, 2021 | 33.02 | 33.38 | 32.99 | 33.24 | 357,394 | +0.23(+0.69%) |
Mar 18, 2021 | 33.15 | 33.36 | 32.98 | 33.01 | 198,058 | -0.12(-0.35%) |
Mar 17, 2021 | 32.69 | 33.13 | 32.48 | 33.13 | 651,962 | +0.15(+0.47%) |
Mar 16, 2021 | 33.01 | 33.25 | 32.97 | 32.97 | 464,511 | +0.11(+0.33%) |
Mar 15, 2021 | 32.78 | 32.95 | 32.68 | 32.87 | 568,632 | -0.18(-0.55%) |
Mar 12, 2021 | 32.77 | 33.05 | 32.73 | 33.05 | 611,350 | -0.08(-0.25%) |
Mar 11, 2021 | 32.91 | 33.26 | 32.88 | 33.13 | 829,870 | +0.38(+1.16%) |
Mar 10, 2021 | 32.90 | 32.96 | 32.54 | 32.75 | 793,681 | +0.81(+2.55%) |
Mar 09, 2021 | 32.09 | 32.20 | 31.89 | 31.93 | 193,073 | +0.53(+1.70%) |
Mar 08, 2021 | 31.26 | 31.81 | 31.17 | 31.40 | 281,359 | +0.10(+0.32%) |
Mar 05, 2021 | 30.96 | 31.34 | 30.81 | 31.30 | 383,364 | +0.20(+0.64%) |
Mar 04, 2021 | 31.34 | 31.54 | 30.94 | 31.10 | 345,344 | -0.33(-1.04%) |
Mar 03, 2021 | 31.77 | 31.78 | 31.30 | 31.43 | 289,044 | -0.55(-1.73%) |
Mar 02, 2021 | 31.96 | 32.09 | 31.75 | 31.98 | 310,320 | +0.27(+0.86%) |
Mar 01, 2021 | 31.79 | 31.84 | 31.62 | 31.71 | 215,203 | +0.49(+1.57%) |
Feb 26, 2021 | 31.36 | 31.53 | 31.15 | 31.22 | 341,702 | -0.48(-1.51%) |
Feb 25, 2021 | 31.76 | 32.08 | 31.54 | 31.70 | 361,576 | -0.30(-0.93%) |
Feb 24, 2021 | 31.38 | 32.15 | 31.33 | 32.00 | 916,107 | +0.19(+0.60%) |
Feb 23, 2021 | 31.98 | 32.00 | 31.68 | 31.81 | 473,868 | -0.41(-1.26%) |
Feb 22, 2021 | 32.01 | 32.29 | 31.92 | 32.21 | 252,400 | -0.29(-0.89%) |
Feb 19, 2021 | 32.80 | 32.82 | 32.36 | 32.50 | 400,936 | -0.07(-0.22%) |
Feb 18, 2021 | 32.62 | 32.87 | 32.49 | 32.58 | 694,430 | -1.02(-3.04%) |
Feb 17, 2021 | 33.44 | 33.64 | 33.07 | 33.60 | 1,536,453 | -0.01(-0.03%) |
Feb 16, 2021 | 33.97 | 34.00 | 33.57 | 33.61 | 1,616,255 | +0.12(+0.35%) |
Feb 12, 2021 | 33.42 | 33.66 | 33.18 | 33.49 | 1,260,495 | +0.26(+0.79%) |
Feb 11, 2021 | 32.73 | 33.24 | 32.65 | 33.23 | 976,182 | +1.22(+3.82%) |
Feb 10, 2021 | 31.90 | 32.04 | 31.60 | 32.01 | 490,210 | +0.86(+2.76%) |
Feb 09, 2021 | 30.73 | 31.16 | 30.73 | 31.15 | 487,245 | +0.29(+0.94%) |
Feb 08, 2021 | 30.87 | 30.94 | 30.75 | 30.86 | 486,693 | +0.05(+0.15%) |
Feb 05, 2021 | 30.77 | 30.90 | 30.71 | 30.81 | 368,998 | +0.11(+0.35%) |
Feb 04, 2021 | 30.82 | 30.90 | 30.62 | 30.70 | 932,305 | -0.64(-2.05%) |
Feb 03, 2021 | 30.93 | 31.37 | 30.91 | 31.35 | 951,130 | -0.31(-0.97%) |
Feb 02, 2021 | 31.61 | 31.69 | 31.30 | 31.65 | 2,265,965 | -3.60(-10.22%) |
Feb 01, 2021 | 35.52 | 35.53 | 35.25 | 35.25 | 713,395 | -1.19(-3.25%) |
Jan 29, 2021 | 36.72 | 36.89 | 36.38 | 36.44 | 749,490 | -1.24(-3.29%) |
Jan 28, 2021 | 37.70 | 38.05 | 37.67 | 37.68 | 407,874 | -0.05(-0.14%) |
Jan 27, 2021 | 38.01 | 38.04 | 37.62 | 37.73 | 629,608 | -0.59(-1.53%) |
Jan 26, 2021 | 38.33 | 38.42 | 38.19 | 38.32 | 454,727 | +0.51(+1.34%) |
Jan 25, 2021 | 37.69 | 37.98 | 37.56 | 37.81 | 410,494 | -0.42(-1.09%) |
Jan 22, 2021 | 38.07 | 38.30 | 38.03 | 38.23 | 248,098 | +0.39(+1.03%) |
Jan 21, 2021 | 37.81 | 37.97 | 37.68 | 37.84 | 312,326 | +0.02(+0.05%) |
Jan 20, 2021 | 37.53 | 37.82 | 37.47 | 37.82 | 270,370 | +0.34(+0.92%) |
Jan 19, 2021 | 37.66 | 37.69 | 37.41 | 37.48 | 339,084 | -0.17(-0.46%) |
Jan 15, 2021 | 37.41 | 37.80 | 37.37 | 37.65 | 615,881 | -0.13(-0.34%) |
Jan 14, 2021 | 37.74 | 38.07 | 37.71 | 37.78 | 592,952 | -0.22(-0.57%) |
Jan 13, 2021 | 37.98 | 38.19 | 37.93 | 38.00 | 548,471 | -0.07(-0.19%) |
Jan 12, 2021 | 37.99 | 38.11 | 37.83 | 38.07 | 838,623 | +0.04(+0.10%) |
Jan 11, 2021 | 37.98 | 38.20 | 37.90 | 38.03 | 1,285,568 | -1.17(-2.98%) |
Jan 08, 2021 | 38.75 | 39.21 | 38.75 | 39.20 | 410,219 | +0.56(+1.45%) |
Jan 07, 2021 | 38.64 | 38.66 | 38.44 | 38.64 | 154,120 | -0.41(-1.04%) |
Jan 06, 2021 | 38.64 | 39.18 | 38.63 | 39.05 | 160,917 | +0.01(+0.02%) |
Jan 05, 2021 | 39.06 | 39.15 | 38.77 | 39.04 | 156,669 | +0.53(+1.39%) |