Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 33.00 | 33.35 | 33.00 | 33.13 | 42,643 | +0.31(+0.95%) |
Mar 30, 2021 | 32.45 | 32.96 | 32.41 | 32.82 | 2,414 | +0.46(+1.43%) |
Mar 29, 2021 | 33.24 | 33.24 | 32.36 | 32.36 | 23,117 | -0.83(-2.49%) |
Mar 26, 2021 | 32.94 | 33.18 | 32.59 | 33.18 | 6,564 | +0.64(+1.97%) |
Mar 25, 2021 | 31.53 | 32.54 | 31.53 | 32.54 | 1,309 | +0.73(+2.31%) |
Mar 24, 2021 | 32.72 | 32.97 | 31.81 | 31.81 | 6,765 | -0.49(-1.50%) |
Mar 23, 2021 | 33.31 | 33.36 | 32.29 | 32.29 | 13,970 | -1.33(-3.97%) |
Mar 22, 2021 | 34.00 | 34.00 | 33.46 | 33.63 | 5,946 | -0.47(-1.37%) |
Mar 19, 2021 | 33.96 | 34.13 | 33.57 | 34.09 | 22,972 | +0.18(+0.54%) |
Mar 18, 2021 | 34.72 | 34.93 | 33.91 | 33.91 | 14,063 | -0.76(-2.20%) |
Mar 17, 2021 | 34.27 | 34.73 | 34.04 | 34.67 | 36,469 | +0.31(+0.92%) |
Mar 16, 2021 | 34.36 | 34.47 | 34.35 | 34.36 | 1,571 | -0.46(-1.33%) |
Mar 15, 2021 | 34.90 | 34.90 | 34.57 | 34.82 | 9,893 | +0.03(+0.08%) |
Mar 12, 2021 | 34.42 | 34.79 | 34.42 | 34.79 | 15,454 | +0.28(+0.82%) |
Mar 11, 2021 | 34.23 | 34.53 | 34.23 | 34.51 | 2,615 | +0.43(+1.28%) |
Mar 10, 2021 | 34.01 | 34.11 | 34.00 | 34.07 | 4,002 | +0.66(+1.99%) |
Mar 09, 2021 | 33.49 | 33.64 | 33.41 | 33.41 | 1,216 | +0.26(+0.78%) |
Mar 08, 2021 | 32.68 | 33.17 | 32.68 | 33.15 | 2,492 | +1.21(+3.80%) |
Mar 05, 2021 | 32.10 | 32.10 | 31.41 | 31.94 | 2,192 | +0.21(+0.65%) |
Mar 04, 2021 | 32.37 | 32.40 | 31.66 | 31.73 | 1,478 | -1.04(-3.17%) |
Mar 03, 2021 | 32.51 | 32.77 | 32.48 | 32.77 | 1,938 | +0.28(+0.86%) |
Mar 02, 2021 | 32.85 | 32.85 | 32.49 | 32.49 | 11,132 | -0.36(-1.11%) |
Mar 01, 2021 | 32.66 | 32.95 | 32.66 | 32.85 | 1,433 | +0.95(+2.96%) |
Feb 26, 2021 | 31.98 | 32.25 | 31.30 | 31.91 | 24,747 | -0.00(-0.00%) |
Feb 25, 2021 | 33.04 | 33.04 | 31.88 | 31.91 | 8,220 | -1.06(-3.23%) |
Feb 24, 2021 | 32.26 | 32.97 | 32.26 | 32.97 | 4,552 | +0.86(+2.69%) |
Feb 23, 2021 | 31.84 | 32.11 | 31.46 | 32.11 | 24,060 | -0.10(-0.32%) |
Feb 22, 2021 | 32.09 | 32.42 | 32.09 | 32.21 | 2,708 | +0.25(+0.80%) |
Feb 19, 2021 | 31.97 | 32.04 | 31.96 | 31.96 | 1,670 | +0.51(+1.62%) |
Feb 18, 2021 | 31.40 | 31.56 | 31.37 | 31.45 | 140,723 | -0.39(-1.24%) |
Feb 17, 2021 | 31.75 | 31.87 | 31.74 | 31.85 | 12,028 | -0.15(-0.47%) |
Feb 16, 2021 | 32.14 | 32.14 | 31.94 | 32.00 | 1,137 | -0.09(-0.29%) |
Feb 12, 2021 | 31.95 | 32.09 | 31.94 | 32.09 | 1,461 | +0.13(+0.39%) |
Feb 11, 2021 | 31.91 | 31.96 | 31.49 | 31.96 | 3,403 | +0.02(+0.05%) |
Feb 10, 2021 | 32.28 | 32.28 | 31.87 | 31.95 | 2,644 | -0.18(-0.55%) |
Feb 09, 2021 | 31.82 | 32.23 | 31.82 | 32.12 | 2,178 | +0.16(+0.50%) |
Feb 08, 2021 | 31.50 | 31.96 | 31.50 | 31.96 | 3,544 | +0.80(+2.55%) |
Feb 05, 2021 | 31.15 | 31.17 | 30.94 | 31.17 | 15,976 | +0.31(+1.01%) |
Feb 04, 2021 | 30.83 | 30.86 | 30.79 | 30.86 | 4,140 | +0.61(+2.00%) |
Feb 03, 2021 | 30.19 | 30.25 | 29.94 | 30.25 | 10,861 | +0.05(+0.16%) |
Feb 02, 2021 | 30.01 | 30.20 | 30.01 | 30.20 | 1,885 | +0.46(+1.55%) |
Feb 01, 2021 | 29.58 | 29.84 | 29.08 | 29.74 | 8,468 | +0.59(+2.01%) |
Jan 29, 2021 | 30.01 | 30.01 | 29.04 | 29.16 | 38,218 | -0.49(-1.66%) |
Jan 28, 2021 | 29.64 | 29.75 | 29.45 | 29.65 | 17,327 | -0.07(-0.23%) |
Jan 27, 2021 | 29.66 | 29.99 | 29.57 | 29.72 | 20,129 | -0.43(-1.42%) |
Jan 26, 2021 | 30.67 | 30.67 | 30.10 | 30.15 | 2,738 | -0.33(-1.07%) |
Jan 25, 2021 | 30.45 | 30.80 | 30.09 | 30.47 | 2,953 | -0.01(-0.03%) |
Jan 22, 2021 | 29.90 | 30.48 | 29.90 | 30.48 | 7,518 | +0.31(+1.02%) |
Jan 21, 2021 | 30.31 | 30.31 | 30.07 | 30.18 | 2,985 | -0.38(-1.25%) |
Jan 20, 2021 | 30.50 | 30.56 | 30.50 | 30.56 | 231,975 | +0.27(+0.89%) |
Jan 19, 2021 | 30.25 | 30.32 | 30.18 | 30.29 | 17,873 | +0.23(+0.76%) |
Jan 15, 2021 | 30.12 | 30.13 | 29.83 | 30.06 | 10,546 | -0.33(-1.08%) |
Jan 14, 2021 | 30.47 | 30.50 | 30.39 | 30.39 | 542 | +0.68(+2.30%) |
Jan 13, 2021 | 29.83 | 29.86 | 29.71 | 29.71 | 8,179 | -0.26(-0.86%) |
Jan 12, 2021 | 29.97 | 29.97 | 29.97 | 29.97 | 594 | +0.52(+1.76%) |
Jan 11, 2021 | 28.92 | 29.49 | 28.92 | 29.45 | 2,029 | +0.04(+0.13%) |
Jan 08, 2021 | 29.73 | 29.73 | 29.10 | 29.41 | 5,638 | -0.25(-0.84%) |
Jan 07, 2021 | 29.68 | 29.69 | 29.58 | 29.66 | 3,475 | +0.29(+0.98%) |
Jan 06, 2021 | 28.38 | 29.58 | 28.38 | 29.37 | 26,696 | +1.23(+4.36%) |
Jan 05, 2021 | 27.70 | 28.24 | 27.70 | 28.15 | 8,073 | +0.58(+2.12%) |