Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 34.53 | 34.55 | 34.53 | 34.55 | 290 | +0.55(+1.61%) |
Mar 30, 2021 | 34.01 | 34.01 | 34.01 | 34.01 | 96 | -0.11(-0.32%) |
Mar 29, 2021 | 34.16 | 34.16 | 34.09 | 34.12 | 2,318 | -0.33(-0.95%) |
Mar 26, 2021 | 34.44 | 34.44 | 34.44 | 34.44 | 103 | +1.12(+3.36%) |
Mar 25, 2021 | 32.89 | 33.32 | 32.84 | 33.32 | 1,235 | +0.20(+0.60%) |
Mar 24, 2021 | 33.17 | 33.17 | 33.12 | 33.12 | 481 | -0.32(-0.95%) |
Mar 23, 2021 | 33.44 | 33.95 | 33.44 | 33.44 | 412 | -0.71(-2.08%) |
Mar 22, 2021 | 35.40 | 35.40 | 33.95 | 34.15 | 870 | +0.45(+1.35%) |
Mar 19, 2021 | 33.69 | 33.69 | 33.69 | 33.69 | 103 | +0.43(+1.30%) |
Mar 18, 2021 | 33.78 | 33.78 | 33.26 | 33.26 | 383 | -0.66(-1.96%) |
Mar 17, 2021 | 33.65 | 33.93 | 33.57 | 33.93 | 1,089 | -0.03(-0.07%) |
Mar 16, 2021 | 34.16 | 34.16 | 33.94 | 33.95 | 2,092 | +0.07(+0.21%) |
Mar 15, 2021 | 33.53 | 33.88 | 33.52 | 33.88 | 1,799 | +0.55(+1.66%) |
Mar 12, 2021 | 33.09 | 33.33 | 33.09 | 33.33 | 206 | -0.06(-0.19%) |
Mar 11, 2021 | 33.48 | 33.48 | 33.39 | 33.39 | 128 | +0.70(+2.15%) |
Mar 10, 2021 | 32.87 | 33.02 | 32.61 | 32.69 | 2,098 | -0.03(-0.09%) |
Mar 09, 2021 | 32.63 | 32.72 | 32.63 | 32.72 | 612 | +0.87(+2.72%) |
Mar 08, 2021 | 32.47 | 32.47 | 31.85 | 31.85 | 2,960 | -0.43(-1.34%) |
Mar 05, 2021 | 32.17 | 32.28 | 31.67 | 32.28 | 928 | +0.61(+1.93%) |
Mar 04, 2021 | 31.63 | 32.64 | 31.57 | 31.67 | 622 | -1.02(-3.12%) |
Mar 03, 2021 | 33.48 | 33.48 | 32.69 | 32.69 | 1,212 | -0.69(-2.07%) |
Mar 02, 2021 | 33.67 | 33.67 | 33.39 | 33.39 | 945 | -0.61(-1.80%) |
Mar 01, 2021 | 33.67 | 34.00 | 33.58 | 34.00 | 491 | +0.78(+2.35%) |
Feb 26, 2021 | 33.22 | 33.22 | 33.22 | 33.22 | 103 | +0.30(+0.90%) |
Feb 25, 2021 | 33.95 | 33.95 | 32.67 | 32.92 | 6,737 | -1.16(-3.41%) |
Feb 24, 2021 | 34.08 | 34.08 | 34.08 | 34.08 | 37 | +0.53(+1.59%) |
Feb 23, 2021 | 32.93 | 33.59 | 32.93 | 33.55 | 1,879 | -0.12(-0.37%) |
Feb 22, 2021 | 33.67 | 33.67 | 33.67 | 33.67 | 109 | -0.75(-2.18%) |
Feb 19, 2021 | 34.53 | 34.54 | 34.39 | 34.42 | 1,754 | +0.34(+1.00%) |
Feb 18, 2021 | 34.18 | 34.20 | 34.08 | 34.08 | 833 | -0.32(-0.94%) |
Feb 17, 2021 | 33.97 | 34.43 | 33.97 | 34.40 | 1,048 | -0.17(-0.49%) |
Feb 16, 2021 | 34.77 | 34.77 | 34.58 | 34.58 | 401 | -0.04(-0.13%) |
Feb 12, 2021 | 34.45 | 34.62 | 34.45 | 34.62 | 515 | +0.25(+0.72%) |
Feb 11, 2021 | 34.31 | 34.37 | 34.31 | 34.37 | 731 | +0.55(+1.62%) |
Feb 10, 2021 | 33.88 | 33.95 | 33.82 | 33.82 | 383 | -0.14(-0.42%) |
Feb 09, 2021 | 33.94 | 33.97 | 33.94 | 33.97 | 165 | -0.08(-0.24%) |
Feb 08, 2021 | 34.00 | 34.05 | 34.00 | 34.05 | 934 | +0.57(+1.70%) |
Feb 05, 2021 | 33.48 | 33.48 | 33.48 | 33.48 | 103 | +0.12(+0.35%) |
Feb 04, 2021 | 33.35 | 33.36 | 33.35 | 33.36 | 856 | +0.38(+1.15%) |
Feb 03, 2021 | 32.98 | 32.98 | 32.98 | 32.98 | 163 | -0.27(-0.81%) |
Feb 02, 2021 | 33.19 | 33.25 | 33.19 | 33.25 | 491 | +0.15(+0.45%) |
Feb 01, 2021 | 32.84 | 33.14 | 32.84 | 33.10 | 1,307 | +0.68(+2.11%) |
Jan 29, 2021 | 33.09 | 33.09 | 32.37 | 32.42 | 1,754 | -0.65(-1.96%) |
Jan 28, 2021 | 33.32 | 33.34 | 33.07 | 33.07 | 688 | +0.07(+0.20%) |
Jan 27, 2021 | 36.33 | 36.33 | 32.87 | 33.00 | 1,405 | -0.99(-2.91%) |
Jan 26, 2021 | 34.19 | 34.20 | 33.99 | 33.99 | 1,028 | -0.33(-0.96%) |
Jan 25, 2021 | 34.21 | 34.32 | 34.21 | 34.32 | 404 | +0.09(+0.28%) |
Jan 22, 2021 | 34.22 | 34.22 | 34.22 | 34.22 | 619 | +0.07(+0.21%) |
Jan 21, 2021 | 34.13 | 34.15 | 34.08 | 34.15 | 473 | +0.03(+0.08%) |
Jan 20, 2021 | 34.13 | 34.13 | 34.13 | 34.13 | 69 | +0.21(+0.62%) |
Jan 19, 2021 | 33.92 | 33.94 | 33.92 | 33.92 | 760 | +0.43(+1.29%) |
Jan 15, 2021 | 33.48 | 33.48 | 33.48 | 33.48 | 103 | -0.15(-0.45%) |
Jan 14, 2021 | 33.74 | 33.78 | 33.64 | 33.64 | 1,156 | +0.23(+0.69%) |
Jan 13, 2021 | 33.41 | 33.41 | 33.41 | 33.41 | 154 | -0.26(-0.78%) |
Jan 12, 2021 | 33.67 | 33.67 | 33.67 | 33.67 | 81 | +0.39(+1.16%) |
Jan 11, 2021 | 33.29 | 33.38 | 33.24 | 33.28 | 998 | +0.07(+0.21%) |
Jan 08, 2021 | 33.36 | 33.36 | 32.98 | 33.21 | 2,373 | +0.25(+0.75%) |
Jan 07, 2021 | 32.97 | 32.97 | 32.97 | 32.97 | 56 | +0.82(+2.54%) |
Jan 06, 2021 | 32.15 | 32.15 | 32.15 | 32.15 | 379 | +0.49(+1.55%) |
Jan 05, 2021 | 31.45 | 31.67 | 31.35 | 31.66 | 1,420 | +0.36(+1.14%) |