Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 33.80 | 33.81 | 33.57 | 33.62 | 11,815 | -0.30(-0.90%) |
Mar 30, 2021 | 33.78 | 33.98 | 33.77 | 33.92 | 13,701 | -0.01(-0.02%) |
Mar 29, 2021 | 34.01 | 34.17 | 33.89 | 33.93 | 12,095 | -0.15(-0.45%) |
Mar 26, 2021 | 33.64 | 34.09 | 33.64 | 34.09 | 18,587 | +0.58(+1.74%) |
Mar 25, 2021 | 32.93 | 33.56 | 32.84 | 33.50 | 20,866 | +0.50(+1.50%) |
Mar 24, 2021 | 33.01 | 33.38 | 33.01 | 33.01 | 28,249 | -0.01(-0.02%) |
Mar 23, 2021 | 33.57 | 33.63 | 32.90 | 33.01 | 43,561 | -0.66(-1.96%) |
Mar 22, 2021 | 33.53 | 33.73 | 33.38 | 33.67 | 21,830 | -0.03(-0.10%) |
Mar 19, 2021 | 33.82 | 33.92 | 33.60 | 33.71 | 10,468 | -0.13(-0.38%) |
Mar 18, 2021 | 33.98 | 34.29 | 33.83 | 33.83 | 24,246 | -0.19(-0.57%) |
Mar 17, 2021 | 33.65 | 34.03 | 33.48 | 34.03 | 15,616 | +0.15(+0.44%) |
Mar 16, 2021 | 33.93 | 33.93 | 33.73 | 33.88 | 11,508 | -0.01(-0.04%) |
Mar 15, 2021 | 34.02 | 34.02 | 33.59 | 33.89 | 35,380 | -0.26(-0.75%) |
Mar 12, 2021 | 33.94 | 34.21 | 33.94 | 34.15 | 23,394 | +0.01(+0.03%) |
Mar 11, 2021 | 34.19 | 34.20 | 34.00 | 34.14 | 42,121 | +0.10(+0.29%) |
Mar 10, 2021 | 33.95 | 34.16 | 33.89 | 34.04 | 15,799 | +0.01(+0.04%) |
Mar 09, 2021 | 33.94 | 34.12 | 33.82 | 34.03 | 15,097 | +0.39(+1.15%) |
Mar 08, 2021 | 33.23 | 34.02 | 33.20 | 33.64 | 55,628 | +0.33(+0.98%) |
Mar 05, 2021 | 33.03 | 33.37 | 32.60 | 33.32 | 25,210 | +0.57(+1.73%) |
Mar 04, 2021 | 33.25 | 33.35 | 32.55 | 32.75 | 9,231 | -0.67(-2.00%) |
Mar 03, 2021 | 33.20 | 33.52 | 33.18 | 33.42 | 13,017 | +0.27(+0.81%) |
Mar 02, 2021 | 33.25 | 33.26 | 32.95 | 33.15 | 9,529 | -0.07(-0.21%) |
Mar 01, 2021 | 32.89 | 33.36 | 32.89 | 33.22 | 27,065 | +0.73(+2.25%) |
Feb 26, 2021 | 32.94 | 33.01 | 32.44 | 32.49 | 31,833 | -0.57(-1.73%) |
Feb 25, 2021 | 33.63 | 33.74 | 33.00 | 33.06 | 29,380 | -0.52(-1.56%) |
Feb 24, 2021 | 33.12 | 33.63 | 33.12 | 33.59 | 18,352 | +0.50(+1.50%) |
Feb 23, 2021 | 33.06 | 33.19 | 32.77 | 33.09 | 21,184 | -0.29(-0.87%) |
Feb 22, 2021 | 33.32 | 33.61 | 33.24 | 33.38 | 19,381 | -0.18(-0.53%) |
Feb 19, 2021 | 33.14 | 33.56 | 33.14 | 33.56 | 29,056 | +0.55(+1.67%) |
Feb 18, 2021 | 33.06 | 33.09 | 32.88 | 33.01 | 53,253 | -0.20(-0.61%) |
Feb 17, 2021 | 33.35 | 33.39 | 32.97 | 33.21 | 29,199 | -0.40(-1.18%) |
Feb 16, 2021 | 33.81 | 33.85 | 33.59 | 33.61 | 28,114 | +0.16(+0.47%) |
Feb 12, 2021 | 32.96 | 33.53 | 32.96 | 33.45 | 17,412 | +0.46(+1.39%) |
Feb 11, 2021 | 33.08 | 33.08 | 32.72 | 32.99 | 11,768 | +0.13(+0.40%) |
Feb 10, 2021 | 32.91 | 33.02 | 32.71 | 32.85 | 35,143 | +0.25(+0.77%) |
Feb 09, 2021 | 32.60 | 32.72 | 32.53 | 32.60 | 11,516 | +0.06(+0.18%) |
Feb 08, 2021 | 32.55 | 32.68 | 32.46 | 32.55 | 13,244 | +0.25(+0.79%) |
Feb 05, 2021 | 32.09 | 32.33 | 32.09 | 32.29 | 11,537 | +0.37(+1.17%) |
Feb 04, 2021 | 31.96 | 31.98 | 31.76 | 31.92 | 9,000 | -0.05(-0.16%) |
Feb 03, 2021 | 31.77 | 32.04 | 31.77 | 31.97 | 29,544 | +0.19(+0.59%) |
Feb 02, 2021 | 31.64 | 31.84 | 31.57 | 31.78 | 12,621 | +0.29(+0.92%) |
Feb 01, 2021 | 31.36 | 31.61 | 30.97 | 31.49 | 14,755 | +0.58(+1.88%) |
Jan 29, 2021 | 31.10 | 31.30 | 30.87 | 30.91 | 14,207 | -0.47(-1.50%) |
Jan 28, 2021 | 31.41 | 31.50 | 31.19 | 31.38 | 8,521 | +0.24(+0.79%) |
Jan 27, 2021 | 31.53 | 31.58 | 31.08 | 31.13 | 21,761 | -1.07(-3.32%) |
Jan 26, 2021 | 32.29 | 32.39 | 32.20 | 32.20 | 8,914 | +0.07(+0.23%) |
Jan 25, 2021 | 32.18 | 32.30 | 31.88 | 32.13 | 17,292 | -0.27(-0.83%) |
Jan 22, 2021 | 32.29 | 32.45 | 32.20 | 32.40 | 12,284 | -0.23(-0.71%) |
Jan 21, 2021 | 32.53 | 32.64 | 32.48 | 32.63 | 13,794 | +0.21(+0.64%) |
Jan 20, 2021 | 32.14 | 32.43 | 32.13 | 32.43 | 19,513 | +0.48(+1.49%) |
Jan 19, 2021 | 32.14 | 32.14 | 31.87 | 31.95 | 20,346 | +0.07(+0.23%) |
Jan 15, 2021 | 31.92 | 31.92 | 31.59 | 31.88 | 15,169 | -0.41(-1.27%) |
Jan 14, 2021 | 32.36 | 32.50 | 32.26 | 32.29 | 20,887 | -0.16(-0.48%) |
Jan 13, 2021 | 32.61 | 32.61 | 32.30 | 32.44 | 9,822 | -0.16(-0.50%) |
Jan 12, 2021 | 32.44 | 32.61 | 32.36 | 32.61 | 9,073 | +0.19(+0.58%) |
Jan 11, 2021 | 32.08 | 32.46 | 32.08 | 32.42 | 21,102 | -0.20(-0.60%) |
Jan 08, 2021 | 32.93 | 32.93 | 32.33 | 32.61 | 25,424 | -0.13(-0.39%) |
Jan 07, 2021 | 32.65 | 32.81 | 32.56 | 32.74 | 14,248 | +0.39(+1.21%) |
Jan 06, 2021 | 31.67 | 32.56 | 31.67 | 32.35 | 87,636 | +0.86(+2.74%) |
Jan 05, 2021 | 31.17 | 31.53 | 31.17 | 31.49 | 8,425 | +0.24(+0.78%) |