Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 33.67 | 33.69 | 33.51 | 33.57 | 12,195 | -0.10(-0.28%) |
Mar 30, 2021 | 33.51 | 33.68 | 33.49 | 33.67 | 42,603 | +0.08(+0.23%) |
Mar 29, 2021 | 33.81 | 33.81 | 33.55 | 33.59 | 9,952 | -0.16(-0.48%) |
Mar 26, 2021 | 33.75 | 33.84 | 33.73 | 33.76 | 11,810 | -0.12(-0.37%) |
Mar 25, 2021 | 33.96 | 33.98 | 33.87 | 33.88 | 6,516 | -0.10(-0.28%) |
Mar 24, 2021 | 33.84 | 33.99 | 33.82 | 33.98 | 29,475 | +0.08(+0.23%) |
Mar 23, 2021 | 33.75 | 33.91 | 33.72 | 33.90 | 11,596 | +0.21(+0.62%) |
Mar 22, 2021 | 33.62 | 33.72 | 33.58 | 33.69 | 17,189 | +0.21(+0.63%) |
Mar 19, 2021 | 33.41 | 33.49 | 33.39 | 33.48 | 17,050 | +0.06(+0.17%) |
Mar 18, 2021 | 33.31 | 33.44 | 33.28 | 33.42 | 12,634 | -0.21(-0.63%) |
Mar 17, 2021 | 33.58 | 33.65 | 33.50 | 33.63 | 18,977 | -0.13(-0.40%) |
Mar 16, 2021 | 33.85 | 33.87 | 33.74 | 33.77 | 13,082 | -0.05(-0.14%) |
Mar 15, 2021 | 33.81 | 33.85 | 33.77 | 33.81 | 18,040 | +0.11(+0.31%) |
Mar 12, 2021 | 33.76 | 33.76 | 33.66 | 33.71 | 25,314 | -0.43(-1.26%) |
Mar 11, 2021 | 34.12 | 34.16 | 34.09 | 34.14 | 5,706 | -0.09(-0.25%) |
Mar 10, 2021 | 34.19 | 34.23 | 34.14 | 34.22 | 11,188 | +0.06(+0.17%) |
Mar 09, 2021 | 34.15 | 34.18 | 34.10 | 34.17 | 7,307 | +0.25(+0.73%) |
Mar 08, 2021 | 34.04 | 34.04 | 33.92 | 33.92 | 57,736 | -0.16(-0.48%) |
Mar 05, 2021 | 33.95 | 34.13 | 33.95 | 34.08 | 43,829 | +0.01(+0.03%) |
Mar 04, 2021 | 34.27 | 34.30 | 34.01 | 34.07 | 23,667 | -0.17(-0.50%) |
Mar 03, 2021 | 34.26 | 34.30 | 34.17 | 34.24 | 21,320 | -0.25(-0.72%) |
Mar 02, 2021 | 34.44 | 34.49 | 34.42 | 34.49 | 13,657 | +0.04(+0.11%) |
Mar 01, 2021 | 34.42 | 34.50 | 34.36 | 34.45 | 17,485 | -0.25(-0.72%) |
Feb 26, 2021 | 34.37 | 34.70 | 34.20 | 34.70 | 13,180 | +0.64(+1.88%) |
Feb 25, 2021 | 34.29 | 34.34 | 33.85 | 34.06 | 91,093 | -0.46(-1.33%) |
Feb 24, 2021 | 34.33 | 34.55 | 34.26 | 34.52 | 133,512 | -0.13(-0.39%) |
Feb 23, 2021 | 34.63 | 34.72 | 34.59 | 34.65 | 151,940 | -0.03(-0.08%) |
Feb 22, 2021 | 34.77 | 34.87 | 34.60 | 34.68 | 258,524 | -0.13(-0.39%) |
Feb 19, 2021 | 34.91 | 34.91 | 34.78 | 34.82 | 6,804 | -0.28(-0.79%) |
Feb 18, 2021 | 34.99 | 35.12 | 34.99 | 35.09 | 10,145 | -0.04(-0.11%) |
Feb 17, 2021 | 35.15 | 35.19 | 35.06 | 35.13 | 22,632 | +0.12(+0.35%) |
Feb 16, 2021 | 35.06 | 35.15 | 35.01 | 35.01 | 18,676 | -0.37(-1.05%) |
Feb 12, 2021 | 35.45 | 35.49 | 35.37 | 35.38 | 13,818 | -0.23(-0.64%) |
Feb 11, 2021 | 35.72 | 35.72 | 35.59 | 35.61 | 37,969 | -0.08(-0.21%) |
Feb 10, 2021 | 35.62 | 35.70 | 35.62 | 35.69 | 38,161 | +0.12(+0.35%) |
Feb 09, 2021 | 35.68 | 35.68 | 35.56 | 35.56 | 16,348 | +0.01(+0.03%) |
Feb 08, 2021 | 35.53 | 35.63 | 35.50 | 35.55 | 20,338 | +0.07(+0.19%) |
Feb 05, 2021 | 35.61 | 35.67 | 35.49 | 35.49 | 40,932 | -0.16(-0.46%) |
Feb 04, 2021 | 35.62 | 35.68 | 35.59 | 35.65 | 28,968 | -0.06(-0.16%) |
Feb 03, 2021 | 35.78 | 35.80 | 35.69 | 35.71 | 58,914 | -0.15(-0.43%) |
Feb 02, 2021 | 35.81 | 35.87 | 35.79 | 35.86 | 23,054 | -0.12(-0.34%) |
Feb 01, 2021 | 35.95 | 36.03 | 35.94 | 35.98 | 105,306 | +0.04(+0.11%) |
Jan 29, 2021 | 35.92 | 35.99 | 35.88 | 35.94 | 10,364 | -0.12(-0.34%) |
Jan 28, 2021 | 36.12 | 36.15 | 35.99 | 36.07 | 31,563 | -0.11(-0.29%) |
Jan 27, 2021 | 36.20 | 36.25 | 36.17 | 36.17 | 21,721 | +0.05(+0.13%) |
Jan 26, 2021 | 36.09 | 36.15 | 36.09 | 36.13 | 21,385 | -0.01(-0.03%) |
Jan 25, 2021 | 36.03 | 36.17 | 36.03 | 36.14 | 12,455 | +0.21(+0.59%) |
Jan 22, 2021 | 35.91 | 35.94 | 35.89 | 35.93 | 29,417 | +0.07(+0.19%) |
Jan 21, 2021 | 35.86 | 35.90 | 35.83 | 35.86 | 64,665 | -0.12(-0.34%) |
Jan 20, 2021 | 35.92 | 35.99 | 35.92 | 35.98 | 27,507 | +0.01(+0.03%) |
Jan 19, 2021 | 35.89 | 35.99 | 35.89 | 35.97 | 21,457 | +0.06(+0.15%) |
Jan 15, 2021 | 35.97 | 35.99 | 35.91 | 35.92 | 14,772 | +0.09(+0.24%) |
Jan 14, 2021 | 35.97 | 36.00 | 35.77 | 35.83 | 83,215 | -0.17(-0.48%) |
Jan 13, 2021 | 35.89 | 36.04 | 35.85 | 36.00 | 11,077 | +0.20(+0.56%) |
Jan 12, 2021 | 35.72 | 35.81 | 35.65 | 35.80 | 13,723 | +0.01(+0.03%) |
Jan 11, 2021 | 35.80 | 35.83 | 35.75 | 35.79 | 25,503 | -0.06(-0.16%) |
Jan 08, 2021 | 35.88 | 35.92 | 35.80 | 35.85 | 19,172 | -0.10(-0.28%) |
Jan 07, 2021 | 35.96 | 35.97 | 35.87 | 35.95 | 26,859 | -0.18(-0.49%) |
Jan 06, 2021 | 36.20 | 36.20 | 36.01 | 36.13 | 107,911 | -0.39(-1.07%) |
Jan 05, 2021 | 36.59 | 36.59 | 36.42 | 36.52 | 210,402 | -0.12(-0.34%) |