Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 33.95 | 34.15 | 33.84 | 33.93 | 132,602 | +0.24(+0.73%) |
Mar 30, 2021 | 33.33 | 33.75 | 33.33 | 33.69 | 81,101 | +0.38(+1.15%) |
Mar 29, 2021 | 33.83 | 34.21 | 33.29 | 33.30 | 168,138 | -0.78(-2.28%) |
Mar 26, 2021 | 33.67 | 34.11 | 33.50 | 34.08 | 182,928 | +0.69(+2.05%) |
Mar 25, 2021 | 32.38 | 33.47 | 32.19 | 33.40 | 303,697 | +0.69(+2.11%) |
Mar 24, 2021 | 33.50 | 33.80 | 32.71 | 32.71 | 158,664 | -0.41(-1.24%) |
Mar 23, 2021 | 34.06 | 34.06 | 32.99 | 33.12 | 157,495 | -1.17(-3.41%) |
Mar 22, 2021 | 34.85 | 34.85 | 34.21 | 34.29 | 260,356 | -0.46(-1.34%) |
Mar 19, 2021 | 34.45 | 35.00 | 34.19 | 34.75 | 110,408 | +0.23(+0.67%) |
Mar 18, 2021 | 35.20 | 35.65 | 34.48 | 34.52 | 136,385 | -0.86(-2.43%) |
Mar 17, 2021 | 34.99 | 35.43 | 34.81 | 35.38 | 126,995 | +0.22(+0.63%) |
Mar 16, 2021 | 35.64 | 35.64 | 35.10 | 35.16 | 151,561 | -0.59(-1.66%) |
Mar 15, 2021 | 35.62 | 35.75 | 35.35 | 35.75 | 145,160 | +0.17(+0.47%) |
Mar 12, 2021 | 35.18 | 35.61 | 35.18 | 35.58 | 210,921 | +0.22(+0.62%) |
Mar 11, 2021 | 35.11 | 35.38 | 34.94 | 35.36 | 146,770 | +0.59(+1.70%) |
Mar 10, 2021 | 34.54 | 34.87 | 34.52 | 34.77 | 227,566 | +0.59(+1.74%) |
Mar 09, 2021 | 33.86 | 34.41 | 33.86 | 34.18 | 150,233 | +0.42(+1.26%) |
Mar 08, 2021 | 33.46 | 34.02 | 33.40 | 33.75 | 185,772 | +0.45(+1.35%) |
Mar 05, 2021 | 33.10 | 33.32 | 31.82 | 33.30 | 302,581 | +0.74(+2.27%) |
Mar 04, 2021 | 33.42 | 33.61 | 32.04 | 32.56 | 294,868 | -0.86(-2.56%) |
Mar 03, 2021 | 33.73 | 34.02 | 33.42 | 33.42 | 144,119 | -0.20(-0.58%) |
Mar 02, 2021 | 34.15 | 34.15 | 33.62 | 33.62 | 154,561 | -0.49(-1.42%) |
Mar 01, 2021 | 33.68 | 34.15 | 33.62 | 34.10 | 140,031 | +1.16(+3.52%) |
Feb 26, 2021 | 33.09 | 33.43 | 32.42 | 32.94 | 221,858 | -0.12(-0.36%) |
Feb 25, 2021 | 34.21 | 34.25 | 32.96 | 33.06 | 339,313 | -1.12(-3.29%) |
Feb 24, 2021 | 33.47 | 34.22 | 33.47 | 34.18 | 253,283 | +0.70(+2.09%) |
Feb 23, 2021 | 33.30 | 33.58 | 32.59 | 33.49 | 219,327 | -0.25(-0.75%) |
Feb 22, 2021 | 33.48 | 34.00 | 33.48 | 33.74 | 281,895 | +0.03(+0.08%) |
Feb 19, 2021 | 33.44 | 33.81 | 33.44 | 33.71 | 167,695 | +0.61(+1.84%) |
Feb 18, 2021 | 33.28 | 33.41 | 33.02 | 33.10 | 114,668 | -0.49(-1.46%) |
Feb 17, 2021 | 33.51 | 33.74 | 33.22 | 33.59 | 155,946 | -0.27(-0.79%) |
Feb 16, 2021 | 34.15 | 34.22 | 33.67 | 33.86 | 196,875 | -0.02(-0.05%) |
Feb 12, 2021 | 33.51 | 33.88 | 33.45 | 33.88 | 91,659 | +0.22(+0.66%) |
Feb 11, 2021 | 33.71 | 33.91 | 33.20 | 33.65 | 174,283 | +0.13(+0.39%) |
Feb 10, 2021 | 33.84 | 33.84 | 33.23 | 33.52 | 240,091 | -0.02(-0.05%) |
Feb 09, 2021 | 33.31 | 33.70 | 33.25 | 33.54 | 174,700 | +0.14(+0.41%) |
Feb 08, 2021 | 32.84 | 33.41 | 32.75 | 33.41 | 412,953 | +0.78(+2.40%) |
Feb 05, 2021 | 32.46 | 32.62 | 32.32 | 32.62 | 161,966 | +0.41(+1.28%) |
Feb 04, 2021 | 31.67 | 32.22 | 31.67 | 32.21 | 119,324 | +0.61(+1.93%) |
Feb 03, 2021 | 31.51 | 31.64 | 31.33 | 31.60 | 116,600 | +0.16(+0.51%) |
Feb 02, 2021 | 31.34 | 31.52 | 31.14 | 31.44 | 142,999 | +0.36(+1.17%) |
Feb 01, 2021 | 30.69 | 31.13 | 30.37 | 31.08 | 111,101 | +0.79(+2.59%) |
Jan 29, 2021 | 30.73 | 31.10 | 30.29 | 30.29 | 209,359 | -0.55(-1.79%) |
Jan 28, 2021 | 30.95 | 31.14 | 30.67 | 30.84 | 169,586 | -0.05(-0.16%) |
Jan 27, 2021 | 30.79 | 31.34 | 30.63 | 30.89 | 312,726 | -0.55(-1.73%) |
Jan 26, 2021 | 31.86 | 31.86 | 31.42 | 31.44 | 118,282 | -0.24(-0.75%) |
Jan 25, 2021 | 31.74 | 32.11 | 31.30 | 31.67 | 206,854 | -0.06(-0.18%) |
Jan 22, 2021 | 31.09 | 31.75 | 31.06 | 31.73 | 109,366 | +0.31(+0.98%) |
Jan 21, 2021 | 31.65 | 31.65 | 31.38 | 31.42 | 98,445 | -0.23(-0.73%) |
Jan 20, 2021 | 31.59 | 31.76 | 31.44 | 31.65 | 78,233 | +0.20(+0.63%) |
Jan 19, 2021 | 31.40 | 31.48 | 31.17 | 31.45 | 1,385,895 | +0.41(+1.32%) |
Jan 15, 2021 | 31.03 | 31.21 | 30.77 | 31.04 | 261,438 | -0.45(-1.42%) |
Jan 14, 2021 | 31.13 | 31.65 | 31.13 | 31.49 | 148,436 | +0.58(+1.86%) |
Jan 13, 2021 | 31.28 | 31.28 | 30.89 | 30.92 | 179,288 | -0.36(-1.17%) |
Jan 12, 2021 | 30.78 | 31.28 | 30.78 | 31.28 | 169,008 | +0.58(+1.88%) |
Jan 11, 2021 | 30.26 | 30.74 | 30.26 | 30.70 | 77,634 | +0.08(+0.26%) |
Jan 08, 2021 | 30.99 | 30.99 | 30.29 | 30.62 | 253,105 | -0.25(-0.80%) |
Jan 07, 2021 | 30.65 | 30.89 | 30.57 | 30.87 | 209,833 | +0.44(+1.45%) |
Jan 06, 2021 | 29.49 | 30.73 | 29.49 | 30.43 | 377,721 | +1.19(+4.09%) |
Jan 05, 2021 | 28.52 | 29.39 | 28.52 | 29.23 | 153,608 | +0.59(+2.05%) |