Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 32.80 | 33.09 | 32.80 | 32.91 | 14,659 | +0.40(+1.23%) |
Mar 30, 2021 | 32.22 | 32.67 | 32.11 | 32.51 | 18,609 | +0.15(+0.46%) |
Mar 29, 2021 | 33.04 | 33.04 | 32.24 | 32.36 | 14,474 | -0.58(-1.76%) |
Mar 26, 2021 | 33.04 | 33.04 | 32.39 | 32.94 | 27,700 | +0.47(+1.45%) |
Mar 25, 2021 | 31.92 | 32.56 | 31.53 | 32.47 | 33,488 | +0.13(+0.40%) |
Mar 24, 2021 | 33.02 | 33.10 | 32.34 | 32.34 | 142,259 | -0.44(-1.34%) |
Mar 23, 2021 | 33.49 | 33.49 | 32.75 | 32.78 | 9,145 | -0.78(-2.32%) |
Mar 22, 2021 | 33.57 | 33.82 | 33.45 | 33.56 | 83,243 | -0.01(-0.03%) |
Mar 19, 2021 | 33.38 | 33.83 | 33.21 | 33.57 | 133,600 | +0.18(+0.54%) |
Mar 18, 2021 | 34.60 | 34.60 | 33.28 | 33.39 | 25,926 | -1.14(-3.30%) |
Mar 17, 2021 | 33.81 | 34.62 | 33.80 | 34.53 | 19,435 | +0.36(+1.05%) |
Mar 16, 2021 | 34.99 | 34.99 | 34.11 | 34.17 | 20,414 | -0.59(-1.70%) |
Mar 15, 2021 | 34.86 | 34.86 | 34.25 | 34.76 | 41,280 | +0.21(+0.60%) |
Mar 12, 2021 | 34.56 | 34.56 | 34.16 | 34.55 | 19,900 | +0.07(+0.21%) |
Mar 11, 2021 | 34.45 | 34.62 | 34.09 | 34.48 | 163,637 | +0.82(+2.43%) |
Mar 10, 2021 | 34.20 | 34.20 | 33.59 | 33.66 | 217,052 | +0.21(+0.63%) |
Mar 09, 2021 | 33.44 | 33.66 | 33.44 | 33.45 | 77,464 | +0.57(+1.73%) |
Mar 08, 2021 | 33.73 | 33.73 | 32.88 | 32.88 | 56,520 | -0.42(-1.26%) |
Mar 05, 2021 | 33.44 | 33.44 | 31.65 | 33.30 | 40,500 | +0.60(+1.83%) |
Mar 04, 2021 | 32.74 | 33.59 | 32.26 | 32.70 | 54,364 | -0.66(-1.98%) |
Mar 03, 2021 | 33.78 | 34.00 | 33.36 | 33.36 | 124,842 | -0.13(-0.39%) |
Mar 02, 2021 | 33.86 | 33.93 | 33.49 | 33.49 | 54,254 | -0.31(-0.92%) |
Mar 01, 2021 | 33.79 | 33.88 | 33.55 | 33.80 | 16,628 | +0.91(+2.75%) |
Feb 26, 2021 | 33.12 | 33.24 | 32.46 | 32.89 | 17,200 | -0.28(-0.83%) |
Feb 25, 2021 | 34.32 | 34.32 | 32.99 | 33.17 | 13,608 | -1.19(-3.46%) |
Feb 24, 2021 | 33.73 | 34.36 | 33.51 | 34.36 | 18,910 | +0.84(+2.51%) |
Feb 23, 2021 | 32.74 | 33.56 | 32.74 | 33.52 | 19,439 | +0.13(+0.39%) |
Feb 22, 2021 | 33.38 | 33.80 | 33.38 | 33.39 | 26,430 | +0.10(+0.29%) |
Feb 19, 2021 | 33.05 | 33.41 | 33.03 | 33.29 | 9,400 | +0.65(+2.01%) |
Feb 18, 2021 | 33.01 | 33.01 | 32.57 | 32.64 | 36,369 | -0.46(-1.38%) |
Feb 17, 2021 | 32.97 | 33.10 | 32.67 | 33.10 | 30,326 | +0.04(+0.11%) |
Feb 16, 2021 | 33.26 | 33.26 | 32.92 | 33.06 | 8,545 | +0.29(+0.89%) |
Feb 12, 2021 | 32.34 | 32.77 | 32.34 | 32.77 | 133,600 | +0.37(+1.14%) |
Feb 11, 2021 | 32.58 | 32.58 | 32.14 | 32.40 | 10,992 | -0.08(-0.26%) |
Feb 10, 2021 | 32.54 | 32.65 | 32.37 | 32.48 | 18,210 | +0.12(+0.37%) |
Feb 09, 2021 | 32.16 | 32.47 | 32.13 | 32.36 | 22,399 | -0.04(-0.14%) |
Feb 08, 2021 | 32.13 | 32.42 | 32.13 | 32.41 | 907,526 | +0.67(+2.10%) |
Feb 05, 2021 | 31.62 | 31.81 | 31.62 | 31.74 | 55,600 | +0.30(+0.96%) |
Feb 04, 2021 | 31.20 | 31.46 | 31.20 | 31.44 | 80,176 | +0.48(+1.55%) |
Feb 03, 2021 | 30.65 | 30.98 | 30.63 | 30.96 | 38,042 | +0.53(+1.76%) |
Feb 02, 2021 | 30.51 | 30.57 | 30.26 | 30.43 | 7,495 | +0.56(+1.86%) |
Feb 01, 2021 | 29.48 | 29.87 | 29.48 | 29.87 | 15,722 | +0.36(+1.22%) |
Jan 29, 2021 | 30.11 | 30.11 | 29.28 | 29.51 | 20,100 | -0.64(-2.14%) |
Jan 28, 2021 | 30.08 | 30.36 | 30.00 | 30.16 | 15,858 | +0.38(+1.26%) |
Jan 27, 2021 | 29.76 | 30.28 | 29.75 | 29.78 | 16,833 | -0.65(-2.12%) |
Jan 26, 2021 | 30.86 | 30.89 | 30.43 | 30.43 | 11,076 | -0.27(-0.89%) |
Jan 25, 2021 | 31.15 | 31.15 | 30.25 | 30.70 | 11,750 | -0.19(-0.62%) |
Jan 22, 2021 | 30.68 | 30.89 | 30.57 | 30.89 | 15,300 | -0.06(-0.19%) |
Jan 21, 2021 | 31.57 | 31.57 | 30.91 | 30.95 | 15,997 | -0.39(-1.23%) |
Jan 20, 2021 | 31.80 | 31.80 | 31.06 | 31.33 | 59,220 | +0.10(+0.33%) |
Jan 19, 2021 | 31.55 | 31.55 | 31.13 | 31.23 | 56,629 | +0.38(+1.24%) |
Jan 15, 2021 | 31.35 | 31.35 | 30.70 | 30.85 | 56,900 | -0.68(-2.17%) |
Jan 14, 2021 | 31.28 | 31.73 | 31.28 | 31.53 | 26,784 | +0.46(+1.48%) |
Jan 13, 2021 | 31.00 | 31.20 | 30.91 | 31.07 | 64,510 | -0.13(-0.42%) |
Jan 12, 2021 | 30.61 | 31.22 | 30.61 | 31.20 | 29,295 | +0.79(+2.61%) |
Jan 11, 2021 | 30.07 | 30.52 | 29.86 | 30.41 | 27,361 | +0.02(+0.07%) |
Jan 08, 2021 | 30.58 | 30.58 | 30.12 | 30.39 | 278,400 | +0.01(+0.02%) |
Jan 07, 2021 | 30.35 | 30.45 | 30.27 | 30.38 | 71,683 | +0.56(+1.86%) |
Jan 06, 2021 | 29.72 | 30.15 | 29.72 | 29.82 | 43,214 | +0.04(+0.14%) |
Jan 05, 2021 | 29.49 | 29.79 | 29.49 | 29.78 | 206,750 | +0.56(+1.91%) |