Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 32.50 | 32.51 | 32.32 | 32.33 | 1,026,689 | -0.14(-0.43%) |
Mar 30, 2021 | 32.46 | 32.50 | 32.24 | 32.47 | 78,863 | +0.00(+0.00%) |
Mar 29, 2021 | 32.48 | 32.72 | 32.29 | 32.47 | 192,025 | -0.09(-0.28%) |
Mar 26, 2021 | 32.16 | 32.56 | 32.12 | 32.56 | 74,600 | +0.58(+1.81%) |
Mar 25, 2021 | 31.56 | 32.03 | 31.45 | 31.98 | 209,094 | +0.22(+0.69%) |
Mar 24, 2021 | 32.16 | 32.24 | 31.76 | 31.76 | 313,967 | -0.35(-1.09%) |
Mar 23, 2021 | 32.37 | 32.48 | 32.07 | 32.11 | 162,119 | -0.36(-1.11%) |
Mar 22, 2021 | 32.18 | 32.50 | 32.09 | 32.47 | 62,148 | +0.33(+1.03%) |
Mar 19, 2021 | 32.15 | 32.31 | 31.98 | 32.14 | 285,600 | -0.03(-0.09%) |
Mar 18, 2021 | 32.38 | 32.51 | 32.13 | 32.17 | 105,404 | -0.33(-1.02%) |
Mar 17, 2021 | 32.39 | 32.50 | 32.17 | 32.50 | 100,475 | +0.07(+0.22%) |
Mar 16, 2021 | 32.41 | 32.50 | 32.29 | 32.43 | 87,183 | +0.01(+0.03%) |
Mar 15, 2021 | 32.23 | 32.43 | 32.16 | 32.42 | 394,254 | +0.25(+0.78%) |
Mar 12, 2021 | 31.97 | 32.35 | 31.83 | 32.17 | 125,600 | +0.27(+0.85%) |
Mar 11, 2021 | 32.14 | 32.23 | 31.88 | 31.90 | 106,077 | -0.12(-0.37%) |
Mar 10, 2021 | 31.76 | 32.13 | 31.76 | 32.02 | 136,684 | +0.34(+1.07%) |
Mar 09, 2021 | 31.71 | 31.98 | 31.63 | 31.68 | 174,487 | +0.11(+0.35%) |
Mar 08, 2021 | 31.15 | 31.97 | 31.15 | 31.57 | 412,150 | +0.37(+1.19%) |
Mar 05, 2021 | 30.78 | 31.28 | 30.64 | 31.20 | 159,500 | +0.66(+2.16%) |
Mar 04, 2021 | 31.01 | 31.08 | 30.30 | 30.54 | 185,755 | -0.45(-1.45%) |
Mar 03, 2021 | 30.87 | 31.20 | 30.86 | 30.99 | 116,769 | +0.02(+0.06%) |
Mar 02, 2021 | 31.27 | 31.27 | 30.97 | 30.97 | 314,772 | -0.21(-0.67%) |
Mar 01, 2021 | 30.92 | 31.35 | 30.92 | 31.18 | 564,828 | +0.55(+1.80%) |
Feb 26, 2021 | 31.09 | 31.09 | 30.63 | 30.63 | 242,500 | -0.41(-1.32%) |
Feb 25, 2021 | 31.48 | 31.58 | 30.96 | 31.04 | 138,557 | -0.56(-1.77%) |
Feb 24, 2021 | 31.40 | 31.67 | 31.34 | 31.60 | 209,717 | +0.20(+0.64%) |
Feb 23, 2021 | 31.42 | 31.52 | 31.05 | 31.40 | 226,306 | -0.13(-0.41%) |
Feb 22, 2021 | 31.70 | 31.74 | 31.52 | 31.53 | 548,248 | -0.27(-0.85%) |
Feb 19, 2021 | 32.11 | 32.11 | 31.75 | 31.80 | 310,600 | -0.11(-0.34%) |
Feb 18, 2021 | 32.04 | 32.04 | 31.83 | 31.91 | 166,841 | -0.32(-0.99%) |
Feb 17, 2021 | 32.16 | 32.32 | 31.93 | 32.23 | 264,234 | +0.25(+0.78%) |
Feb 16, 2021 | 32.06 | 32.08 | 31.87 | 31.98 | 358,793 | +0.05(+0.16%) |
Feb 12, 2021 | 31.77 | 32.01 | 31.77 | 31.93 | 138,200 | +0.09(+0.28%) |
Feb 11, 2021 | 31.97 | 31.97 | 31.61 | 31.84 | 309,773 | -0.08(-0.25%) |
Feb 10, 2021 | 32.12 | 32.12 | 31.84 | 31.92 | 91,677 | -0.03(-0.09%) |
Feb 09, 2021 | 31.98 | 32.03 | 31.78 | 31.95 | 65,186 | -0.03(-0.09%) |
Feb 08, 2021 | 31.87 | 31.98 | 31.79 | 31.98 | 111,596 | +0.23(+0.74%) |
Feb 05, 2021 | 31.62 | 31.82 | 31.59 | 31.75 | 171,100 | +0.25(+0.78%) |
Feb 04, 2021 | 31.17 | 31.51 | 31.17 | 31.50 | 94,895 | +0.37(+1.19%) |
Feb 03, 2021 | 31.05 | 31.20 | 30.91 | 31.13 | 140,138 | +0.15(+0.48%) |
Feb 02, 2021 | 31.25 | 31.25 | 30.97 | 30.98 | 158,908 | -0.08(-0.26%) |
Feb 01, 2021 | 31.02 | 31.26 | 30.74 | 31.06 | 392,996 | +0.27(+0.88%) |
Jan 29, 2021 | 31.02 | 31.33 | 30.79 | 30.79 | 406,100 | -0.43(-1.38%) |
Jan 28, 2021 | 31.73 | 31.94 | 31.22 | 31.22 | 227,672 | -0.53(-1.67%) |
Jan 27, 2021 | 31.68 | 32.22 | 31.68 | 31.75 | 296,592 | -0.40(-1.24%) |
Jan 26, 2021 | 31.73 | 32.19 | 31.60 | 32.15 | 505,448 | +0.33(+1.04%) |
Jan 25, 2021 | 31.49 | 31.95 | 31.49 | 31.82 | 173,964 | +0.24(+0.76%) |
Jan 22, 2021 | 31.25 | 31.62 | 31.24 | 31.58 | 288,700 | +0.14(+0.45%) |
Jan 21, 2021 | 31.48 | 31.52 | 31.41 | 31.44 | 70,442 | -0.03(-0.10%) |
Jan 20, 2021 | 31.49 | 32.25 | 31.33 | 31.47 | 102,233 | +0.11(+0.35%) |
Jan 19, 2021 | 31.54 | 31.54 | 31.23 | 31.36 | 349,279 | -0.08(-0.25%) |
Jan 15, 2021 | 31.24 | 31.50 | 31.16 | 31.44 | 107,900 | +0.05(+0.16%) |
Jan 14, 2021 | 31.11 | 31.57 | 30.85 | 31.39 | 199,212 | +0.49(+1.59%) |
Jan 13, 2021 | 31.12 | 31.12 | 30.86 | 30.90 | 105,256 | -0.24(-0.77%) |
Jan 12, 2021 | 30.95 | 31.16 | 30.84 | 31.14 | 193,322 | +0.16(+0.52%) |
Jan 11, 2021 | 30.88 | 31.07 | 30.86 | 30.98 | 185,216 | -0.13(-0.42%) |
Jan 08, 2021 | 31.08 | 31.18 | 30.86 | 31.11 | 197,700 | +0.05(+0.16%) |
Jan 07, 2021 | 30.97 | 31.11 | 30.90 | 31.06 | 678,299 | +0.22(+0.71%) |
Jan 06, 2021 | 30.45 | 30.96 | 30.43 | 30.84 | 246,049 | +0.48(+1.58%) |
Jan 05, 2021 | 30.20 | 30.48 | 29.95 | 30.36 | 217,454 | +0.16(+0.53%) |