Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 33.68 | 33.85 | 33.68 | 33.82 | 2,053 | +0.30(+0.89%) |
Mar 30, 2021 | 33.52 | 33.52 | 33.39 | 33.52 | 11,502 | +0.04(+0.12%) |
Mar 29, 2021 | 33.18 | 33.48 | 33.18 | 33.48 | 5,211 | +0.04(+0.12%) |
Mar 26, 2021 | 33.68 | 33.68 | 33.44 | 33.44 | 1,645 | +0.14(+0.42%) |
Mar 25, 2021 | 33.30 | 33.30 | 33.30 | 33.30 | 528 | +0.13(+0.39%) |
Mar 24, 2021 | 33.22 | 33.22 | 33.17 | 33.17 | 366 | -0.64(-1.89%) |
Mar 23, 2021 | 33.88 | 33.88 | 33.73 | 33.81 | 1,211 | -0.14(-0.41%) |
Mar 22, 2021 | 34.03 | 34.03 | 33.95 | 33.95 | 1,604 | +0.07(+0.21%) |
Mar 19, 2021 | 33.61 | 33.90 | 33.45 | 33.88 | 5,647 | +0.00(+0.00%) |
Mar 18, 2021 | 34.20 | 34.20 | 33.88 | 33.88 | 1,177 | -0.37(-1.08%) |
Mar 17, 2021 | 33.85 | 34.33 | 33.85 | 34.25 | 2,402 | +0.43(+1.27%) |
Mar 16, 2021 | 34.08 | 34.14 | 33.82 | 33.82 | 3,445 | -0.26(-0.76%) |
Mar 15, 2021 | 33.94 | 34.08 | 33.78 | 34.08 | 5,669 | +0.33(+0.98%) |
Mar 12, 2021 | 33.50 | 33.75 | 33.50 | 33.75 | 5,177 | +0.11(+0.33%) |
Mar 11, 2021 | 33.65 | 33.65 | 33.62 | 33.64 | 2,369 | +0.42(+1.26%) |
Mar 10, 2021 | 33.24 | 33.44 | 33.20 | 33.22 | 3,268 | +0.12(+0.36%) |
Mar 09, 2021 | 33.06 | 33.18 | 32.90 | 33.10 | 5,898 | +0.60(+1.85%) |
Mar 08, 2021 | 32.64 | 32.66 | 32.50 | 32.50 | 8,862 | +0.30(+0.93%) |
Mar 05, 2021 | 31.80 | 32.20 | 31.53 | 32.20 | 2,272 | +0.26(+0.81%) |
Mar 04, 2021 | 32.40 | 32.50 | 31.85 | 31.94 | 2,552 | -0.63(-1.93%) |
Mar 03, 2021 | 32.85 | 33.07 | 32.56 | 32.57 | 7,903 | -0.54(-1.63%) |
Mar 02, 2021 | 33.41 | 33.41 | 33.11 | 33.11 | 1,308 | -0.24(-0.72%) |
Mar 01, 2021 | 32.91 | 33.37 | 32.91 | 33.35 | 7,808 | +0.69(+2.11%) |
Feb 26, 2021 | 32.73 | 32.91 | 32.20 | 32.66 | 12,958 | +0.19(+0.59%) |
Feb 25, 2021 | 33.15 | 33.15 | 32.47 | 32.47 | 989 | -0.95(-2.84%) |
Feb 24, 2021 | 33.12 | 33.42 | 33.12 | 33.42 | 6,577 | +0.24(+0.72%) |
Feb 23, 2021 | 32.73 | 33.18 | 32.73 | 33.18 | 1,233 | -0.31(-0.93%) |
Feb 22, 2021 | 33.50 | 33.71 | 33.49 | 33.49 | 5,342 | -0.39(-1.15%) |
Feb 19, 2021 | 34.19 | 34.19 | 33.88 | 33.88 | 5,339 | -0.12(-0.35%) |
Feb 18, 2021 | 33.90 | 34.00 | 33.70 | 34.00 | 2,564 | -0.01(-0.03%) |
Feb 17, 2021 | 33.95 | 34.05 | 33.76 | 34.01 | 7,390 | -0.04(-0.12%) |
Feb 16, 2021 | 34.26 | 34.26 | 34.00 | 34.05 | 10,382 | +0.10(+0.29%) |
Feb 12, 2021 | 33.95 | 33.95 | 33.95 | 0 | -0.10(-0.29%) | |
Feb 11, 2021 | 34.04 | 34.05 | 34.04 | 34.05 | 2,914 | +0.26(+0.77%) |
Feb 10, 2021 | 33.85 | 33.87 | 33.77 | 33.79 | 347,636 | -0.23(-0.68%) |
Feb 09, 2021 | 33.78 | 34.02 | 33.78 | 34.02 | 1,107 | +0.03(+0.09%) |
Feb 08, 2021 | 33.99 | 34.01 | 33.96 | 33.99 | 3,407 | +0.24(+0.71%) |
Feb 05, 2021 | 33.70 | 33.79 | 33.64 | 33.75 | 9,222 | +0.29(+0.87%) |
Feb 04, 2021 | 33.44 | 33.46 | 33.44 | 33.46 | 1,900 | +0.28(+0.84%) |
Feb 03, 2021 | 33.19 | 33.29 | 33.18 | 33.18 | 6,840 | -0.06(-0.18%) |
Feb 02, 2021 | 33.10 | 33.28 | 33.09 | 33.24 | 725 | +0.84(+2.59%) |
Feb 01, 2021 | 32.04 | 32.40 | 32.04 | 32.40 | 2,692 | +0.44(+1.38%) |
Jan 29, 2021 | 32.38 | 32.39 | 31.90 | 31.96 | 4,072 | -0.64(-1.96%) |
Jan 28, 2021 | 32.50 | 32.77 | 32.50 | 32.60 | 3,300 | +0.35(+1.09%) |
Jan 27, 2021 | 32.75 | 32.75 | 32.25 | 32.25 | 5,493 | -0.88(-2.66%) |
Jan 26, 2021 | 33.19 | 33.19 | 33.13 | 33.13 | 5,164 | +0.08(+0.24%) |
Jan 25, 2021 | 33.31 | 33.31 | 32.84 | 33.05 | 2,727 | -0.15(-0.45%) |
Jan 22, 2021 | 33.20 | 33.20 | 33.20 | 33.20 | 1,626 | -0.09(-0.27%) |
Jan 21, 2021 | 33.29 | 33.29 | 33.29 | 33.29 | 170 | +0.17(+0.51%) |
Jan 20, 2021 | 32.99 | 33.12 | 32.99 | 33.12 | 665 | +0.57(+1.75%) |
Jan 19, 2021 | 32.54 | 32.56 | 32.54 | 32.55 | 2,020 | +0.10(+0.31%) |
Jan 18, 2021 | 32.65 | 32.65 | 32.34 | 32.45 | 952 | -0.05(-0.15%) |
Jan 15, 2021 | 32.57 | 32.61 | 32.50 | 32.50 | 713 | -0.49(-1.49%) |
Jan 14, 2021 | 32.99 | 32.99 | 32.99 | 32.99 | 447 | +0.05(+0.15%) |
Jan 13, 2021 | 32.97 | 32.97 | 32.89 | 32.94 | 1,825 | +0.03(+0.09%) |
Jan 12, 2021 | 32.80 | 33.01 | 32.76 | 32.91 | 9,934 | +0.16(+0.49%) |
Jan 11, 2021 | 32.77 | 32.85 | 32.75 | 32.75 | 1,882 | -0.23(-0.70%) |
Jan 08, 2021 | 33.00 | 33.00 | 32.98 | 32.98 | 754 | +0.30(+0.92%) |
Jan 07, 2021 | 32.60 | 32.69 | 32.60 | 32.68 | 853 | +0.25(+0.77%) |
Jan 06, 2021 | 32.05 | 32.56 | 32.05 | 32.43 | 8,151 | +0.26(+0.81%) |
Jan 05, 2021 | 31.94 | 32.17 | 31.93 | 32.17 | 1,393 | +0.07(+0.22%) |