Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 31.88 | 31.88 | 31.88 | 31.88 | 771 | -0.24(-0.75%) |
Mar 30, 2021 | 31.71 | 32.20 | 31.71 | 32.12 | 3,073 | -0.01(-0.03%) |
Mar 29, 2021 | 31.97 | 32.13 | 31.97 | 32.13 | 1,326 | +0.38(+1.20%) |
Mar 26, 2021 | 31.74 | 31.75 | 31.74 | 31.75 | 300 | +0.41(+1.31%) |
Mar 25, 2021 | 31.34 | 31.34 | 31.34 | 31.34 | 218 | +0.33(+1.06%) |
Mar 24, 2021 | 31.00 | 31.01 | 31.00 | 31.01 | 438 | -0.44(-1.40%) |
Mar 23, 2021 | 31.45 | 31.45 | 31.45 | 31.45 | 393 | -0.05(-0.16%) |
Mar 22, 2021 | 31.50 | 31.50 | 31.50 | 2 | +0.00(+0.00%) | |
Mar 19, 2021 | 31.29 | 31.50 | 31.29 | 31.50 | 1,300 | -0.35(-1.10%) |
Mar 18, 2021 | 32.19 | 32.19 | 31.85 | 31.85 | 1,087 | -0.73(-2.24%) |
Mar 17, 2021 | 32.58 | 32.58 | 32.52 | 32.58 | 792 | -0.28(-0.85%) |
Mar 16, 2021 | 32.89 | 32.99 | 32.86 | 32.86 | 7,024 | -0.04(-0.11%) |
Mar 15, 2021 | 32.97 | 32.97 | 32.88 | 32.90 | 2,127 | +0.30(+0.94%) |
Mar 12, 2021 | 32.59 | 32.59 | 32.59 | 32.59 | 300 | -0.31(-0.94%) |
Mar 11, 2021 | 32.90 | 32.90 | 32.90 | 32.90 | 480 | +0.03(+0.11%) |
Mar 10, 2021 | 32.87 | 32.87 | 32.87 | 32.87 | 261 | +0.55(+1.69%) |
Mar 09, 2021 | 32.32 | 32.32 | 32.32 | 134 | +0.00(+0.00%) | |
Mar 08, 2021 | 32.24 | 32.40 | 32.24 | 32.32 | 2,013 | +0.05(+0.15%) |
Mar 05, 2021 | 32.27 | 32.27 | 32.27 | 32.27 | 100 | +0.64(+2.02%) |
Mar 04, 2021 | 32.02 | 32.02 | 31.63 | 31.63 | 742 | -0.01(-0.03%) |
Mar 03, 2021 | 31.65 | 31.65 | 31.64 | 31.64 | 506 | -0.04(-0.13%) |
Mar 02, 2021 | 31.69 | 31.78 | 31.58 | 31.68 | 4,310 | -0.16(-0.50%) |
Mar 01, 2021 | 31.89 | 31.89 | 31.52 | 31.84 | 1,313 | +0.74(+2.38%) |
Feb 26, 2021 | 31.27 | 31.32 | 31.10 | 31.10 | 4,100 | -0.89(-2.78%) |
Feb 25, 2021 | 32.50 | 32.50 | 31.99 | 31.99 | 5,806 | -0.54(-1.68%) |
Feb 24, 2021 | 32.53 | 32.53 | 32.53 | 32.53 | 1,191 | -0.25(-0.75%) |
Feb 23, 2021 | 32.33 | 32.78 | 32.25 | 32.78 | 13,930 | +0.49(+1.52%) |
Feb 22, 2021 | 32.04 | 32.29 | 32.04 | 32.29 | 3,896 | -0.09(-0.26%) |
Feb 19, 2021 | 32.56 | 32.64 | 32.34 | 32.38 | 3,100 | -0.27(-0.81%) |
Feb 18, 2021 | 32.64 | 32.64 | 32.64 | 463 | +0.00(+0.00%) | |
Feb 17, 2021 | 32.33 | 32.64 | 32.33 | 32.64 | 1,655 | -0.34(-1.03%) |
Feb 16, 2021 | 32.88 | 32.98 | 32.88 | 32.98 | 1,512 | +0.10(+0.32%) |
Feb 12, 2021 | 32.86 | 32.88 | 32.86 | 32.88 | 1,200 | +0.28(+0.87%) |
Feb 11, 2021 | 32.92 | 32.92 | 32.50 | 32.59 | 2,017 | +0.91(+2.86%) |
Feb 10, 2021 | 31.32 | 31.68 | 31.32 | 31.68 | 720 | +0.12(+0.40%) |
Feb 09, 2021 | 31.51 | 31.59 | 31.46 | 31.56 | 2,440 | -0.16(-0.50%) |
Feb 08, 2021 | 31.42 | 31.72 | 31.42 | 31.72 | 1,482 | +0.73(+2.37%) |
Feb 05, 2021 | 30.73 | 30.98 | 30.73 | 30.98 | 600 | +1.00(+3.35%) |
Feb 04, 2021 | 30.10 | 30.10 | 29.98 | 29.98 | 1,296 | -0.06(-0.20%) |
Feb 03, 2021 | 30.18 | 30.18 | 29.79 | 30.04 | 2,204 | -0.49(-1.60%) |
Feb 02, 2021 | 30.45 | 30.53 | 30.35 | 30.53 | 3,553 | +0.47(+1.58%) |
Feb 01, 2021 | 29.93 | 30.06 | 29.93 | 30.06 | 1,431 | +0.30(+0.99%) |
Jan 29, 2021 | 29.77 | 30.02 | 29.45 | 29.76 | 5,100 | -0.34(-1.15%) |
Jan 28, 2021 | 30.18 | 30.21 | 29.97 | 30.11 | 1,950 | +0.70(+2.36%) |
Jan 27, 2021 | 29.57 | 29.64 | 29.27 | 29.41 | 31,539 | -1.50(-4.87%) |
Jan 26, 2021 | 30.75 | 30.93 | 30.72 | 30.91 | 2,059 | +0.30(+0.98%) |
Jan 25, 2021 | 30.41 | 30.61 | 30.41 | 30.61 | 710 | -0.43(-1.39%) |
Jan 22, 2021 | 31.03 | 31.05 | 31.02 | 31.05 | 4,500 | -0.72(-2.28%) |
Jan 21, 2021 | 31.77 | 31.79 | 31.77 | 31.77 | 963 | +0.31(+0.99%) |
Jan 20, 2021 | 31.41 | 31.46 | 31.16 | 31.46 | 3,013 | -0.06(-0.19%) |
Jan 19, 2021 | 31.61 | 31.62 | 31.43 | 31.52 | 2,219 | +0.26(+0.83%) |
Jan 15, 2021 | 31.37 | 31.37 | 31.26 | 31.26 | 400 | -0.62(-1.96%) |
Jan 14, 2021 | 31.94 | 31.94 | 31.81 | 31.89 | 3,263 | +0.18(+0.55%) |
Jan 13, 2021 | 31.70 | 31.73 | 31.70 | 31.71 | 708 | -0.45(-1.40%) |
Jan 12, 2021 | 32.00 | 32.16 | 32.00 | 32.16 | 1,740 | +0.37(+1.18%) |
Jan 11, 2021 | 31.91 | 31.91 | 31.66 | 31.79 | 5,100 | -1.29(-3.91%) |
Jan 08, 2021 | 33.08 | 33.12 | 32.69 | 33.08 | 4,900 | +0.47(+1.44%) |
Jan 07, 2021 | 32.60 | 32.61 | 32.28 | 32.61 | 2,568 | -0.74(-2.22%) |
Jan 06, 2021 | 32.92 | 33.35 | 32.64 | 33.35 | 3,990 | +1.01(+3.12%) |
Jan 05, 2021 | 32.47 | 32.73 | 32.22 | 32.34 | 4,755 | +0.09(+0.26%) |