Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.37 | 35.58 | 35.35 | 35.35 | 3,566 | +0.08(+0.23%) |
Mar 30, 2021 | 35.36 | 35.36 | 35.26 | 35.26 | 285 | -0.18(-0.50%) |
Mar 29, 2021 | 35.31 | 35.44 | 35.31 | 35.44 | 739 | +0.06(+0.17%) |
Mar 26, 2021 | 35.01 | 35.38 | 34.90 | 35.38 | 5,125 | +0.66(+1.89%) |
Mar 25, 2021 | 34.30 | 34.73 | 34.30 | 34.72 | 3,521 | +0.26(+0.75%) |
Mar 24, 2021 | 34.73 | 34.73 | 34.46 | 34.46 | 426 | -0.04(-0.12%) |
Mar 23, 2021 | 34.51 | 34.51 | 34.51 | 34.51 | 164 | -0.41(-1.16%) |
Mar 22, 2021 | 34.97 | 34.97 | 34.91 | 34.91 | 230 | +0.13(+0.37%) |
Mar 19, 2021 | 34.80 | 34.88 | 34.55 | 34.78 | 35,876 | +0.03(+0.09%) |
Mar 18, 2021 | 35.07 | 35.11 | 34.75 | 34.75 | 923 | -0.49(-1.38%) |
Mar 17, 2021 | 34.96 | 35.24 | 34.96 | 35.24 | 1,418 | +0.08(+0.22%) |
Mar 16, 2021 | 35.30 | 35.30 | 35.16 | 35.16 | 216 | -0.04(-0.12%) |
Mar 15, 2021 | 35.04 | 35.20 | 35.04 | 35.20 | 384 | +0.22(+0.64%) |
Mar 12, 2021 | 34.85 | 34.98 | 34.85 | 34.98 | 209 | +0.05(+0.15%) |
Mar 11, 2021 | 34.77 | 35.10 | 34.77 | 34.93 | 2,082 | +0.31(+0.91%) |
Mar 10, 2021 | 34.66 | 34.66 | 34.61 | 34.61 | 917 | +0.22(+0.63%) |
Mar 09, 2021 | 34.35 | 34.62 | 34.30 | 34.39 | 3,048 | +0.38(+1.11%) |
Mar 08, 2021 | 34.05 | 34.31 | 34.01 | 34.02 | 1,767 | -0.05(-0.15%) |
Mar 05, 2021 | 33.59 | 34.07 | 33.31 | 34.07 | 1,889 | +0.88(+2.66%) |
Mar 04, 2021 | 33.54 | 33.60 | 32.88 | 33.19 | 1,058 | -0.54(-1.60%) |
Mar 03, 2021 | 33.96 | 34.01 | 33.73 | 33.73 | 6,870 | -0.31(-0.91%) |
Mar 02, 2021 | 34.10 | 34.25 | 34.04 | 34.04 | 2,317 | -0.19(-0.56%) |
Mar 01, 2021 | 34.01 | 34.35 | 34.01 | 34.23 | 1,548 | +0.63(+1.89%) |
Feb 26, 2021 | 33.73 | 33.88 | 33.34 | 33.60 | 4,093 | -0.03(-0.10%) |
Feb 25, 2021 | 34.27 | 34.46 | 33.63 | 33.63 | 4,454 | -0.85(-2.45%) |
Feb 24, 2021 | 34.42 | 34.48 | 34.42 | 34.48 | 314 | +0.48(+1.43%) |
Feb 23, 2021 | 33.81 | 34.08 | 33.70 | 33.99 | 256,361 | +0.11(+0.32%) |
Feb 22, 2021 | 33.76 | 34.00 | 33.74 | 33.88 | 1,259 | -0.04(-0.13%) |
Feb 19, 2021 | 34.03 | 34.03 | 33.93 | 33.93 | 2,519 | -0.01(-0.02%) |
Feb 18, 2021 | 33.77 | 33.98 | 33.77 | 33.93 | 34,508 | -0.17(-0.49%) |
Feb 17, 2021 | 33.95 | 34.10 | 33.88 | 34.10 | 2,364 | +0.01(+0.02%) |
Feb 16, 2021 | 34.17 | 34.17 | 34.06 | 34.09 | 3,252 | +0.03(+0.09%) |
Feb 12, 2021 | 33.84 | 34.06 | 33.84 | 34.06 | 5,668 | +0.16(+0.47%) |
Feb 11, 2021 | 33.88 | 33.91 | 33.78 | 33.90 | 3,910 | +0.11(+0.34%) |
Feb 10, 2021 | 33.89 | 33.89 | 33.71 | 33.79 | 677 | +0.08(+0.24%) |
Feb 09, 2021 | 33.70 | 33.80 | 33.67 | 33.71 | 43,576 | -0.03(-0.10%) |
Feb 08, 2021 | 33.65 | 33.75 | 33.60 | 33.74 | 1,577 | +0.33(+0.99%) |
Feb 05, 2021 | 33.43 | 33.51 | 33.41 | 33.41 | 1,574 | +0.16(+0.50%) |
Feb 04, 2021 | 33.07 | 33.25 | 33.07 | 33.25 | 3,582 | +0.32(+0.97%) |
Feb 03, 2021 | 32.89 | 33.02 | 32.76 | 32.93 | 5,662 | +0.18(+0.54%) |
Feb 02, 2021 | 32.70 | 32.86 | 32.70 | 32.75 | 3,662 | +0.38(+1.17%) |
Feb 01, 2021 | 32.22 | 32.43 | 32.02 | 32.38 | 113,107 | +0.47(+1.47%) |
Jan 29, 2021 | 32.46 | 32.46 | 31.91 | 31.91 | 65,496 | -0.68(-2.08%) |
Jan 28, 2021 | 32.69 | 32.92 | 32.58 | 32.58 | 8,234 | +0.28(+0.87%) |
Jan 27, 2021 | 32.78 | 32.78 | 32.09 | 32.30 | 7,072 | -0.81(-2.46%) |
Jan 26, 2021 | 33.34 | 33.40 | 33.11 | 33.12 | 64,757 | -0.14(-0.43%) |
Jan 25, 2021 | 33.34 | 33.34 | 32.94 | 33.26 | 3,626 | +0.06(+0.17%) |
Jan 22, 2021 | 33.22 | 33.35 | 33.14 | 33.20 | 12,070 | -0.21(-0.63%) |
Jan 21, 2021 | 33.39 | 33.51 | 33.24 | 33.41 | 69,991 | +0.23(+0.69%) |
Jan 20, 2021 | 33.34 | 33.44 | 32.73 | 33.18 | 913,876 | +0.46(+1.40%) |
Jan 19, 2021 | 33.03 | 33.04 | 32.73 | 32.73 | 1,228,042 | +0.09(+0.26%) |
Jan 15, 2021 | 32.66 | 32.85 | 32.64 | 32.64 | 114,304 | -0.27(-0.82%) |
Jan 14, 2021 | 33.04 | 33.15 | 32.91 | 32.91 | 3,862 | -0.01(-0.05%) |
Jan 13, 2021 | 33.00 | 33.09 | 32.93 | 32.93 | 7,553 | -0.10(-0.29%) |
Jan 12, 2021 | 32.95 | 33.02 | 32.88 | 33.02 | 4,067 | +0.17(+0.52%) |
Jan 11, 2021 | 32.89 | 33.04 | 32.85 | 32.85 | 6,502 | -0.10(-0.29%) |
Jan 08, 2021 | 33.02 | 33.02 | 32.63 | 32.94 | 7,242 | +0.09(+0.26%) |
Jan 07, 2021 | 32.79 | 32.86 | 32.78 | 32.86 | 9,217 | +0.40(+1.23%) |
Jan 06, 2021 | 31.96 | 32.61 | 31.96 | 32.46 | 4,563 | +0.36(+1.13%) |
Jan 05, 2021 | 32.03 | 32.21 | 31.91 | 32.10 | 3,523 | +0.30(+0.93%) |