Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 32.83 | 32.88 | 32.79 | 32.88 | 410 | +0.20(+0.61%) |
Mar 30, 2021 | 32.53 | 32.90 | 32.53 | 32.68 | 680 | +0.82(+2.57%) |
Mar 29, 2021 | 31.63 | 32.24 | 31.63 | 31.86 | 782 | -0.63(-1.95%) |
Mar 26, 2021 | 32.28 | 32.50 | 31.83 | 32.50 | 1,009 | +0.86(+2.71%) |
Mar 25, 2021 | 31.49 | 31.65 | 31.39 | 31.64 | 1,598 | +0.21(+0.67%) |
Mar 24, 2021 | 32.04 | 32.04 | 31.43 | 31.43 | 2,058 | -1.16(-3.56%) |
Mar 23, 2021 | 33.20 | 33.20 | 31.21 | 32.59 | 3,193 | -1.05(-3.12%) |
Mar 22, 2021 | 33.55 | 33.85 | 33.55 | 33.64 | 952 | +0.22(+0.64%) |
Mar 19, 2021 | 33.28 | 33.42 | 33.25 | 33.42 | 1,233 | +0.05(+0.14%) |
Mar 18, 2021 | 33.50 | 33.50 | 33.38 | 33.38 | 932 | -0.03(-0.10%) |
Mar 17, 2021 | 33.37 | 33.41 | 33.37 | 33.41 | 484 | +0.50(+1.52%) |
Mar 16, 2021 | 33.15 | 33.21 | 32.52 | 32.91 | 1,760 | +0.63(+1.95%) |
Mar 15, 2021 | 32.26 | 32.28 | 32.09 | 32.28 | 1,053 | -0.09(-0.28%) |
Mar 12, 2021 | 32.35 | 32.58 | 32.27 | 32.37 | 1,009 | +0.00(+0.00%) |
Mar 11, 2021 | 32.02 | 32.87 | 32.02 | 32.37 | 1,576 | +1.40(+4.52%) |
Mar 10, 2021 | 31.24 | 31.65 | 30.97 | 30.97 | 1,570 | -0.32(-1.03%) |
Mar 09, 2021 | 31.05 | 31.32 | 30.57 | 31.29 | 5,911 | +0.68(+2.21%) |
Mar 08, 2021 | 31.06 | 31.06 | 30.46 | 30.61 | 7,383 | -1.38(-4.32%) |
Mar 05, 2021 | 32.09 | 32.09 | 31.43 | 31.99 | 6,281 | -0.25(-0.78%) |
Mar 04, 2021 | 33.05 | 33.15 | 31.84 | 32.25 | 10,517 | -1.20(-3.59%) |
Mar 03, 2021 | 33.71 | 33.83 | 33.45 | 33.45 | 2,075 | -0.80(-2.34%) |
Mar 02, 2021 | 34.67 | 34.67 | 33.99 | 34.25 | 4,831 | -0.75(-2.15%) |
Mar 01, 2021 | 34.31 | 35.10 | 34.31 | 35.00 | 4,509 | +1.24(+3.67%) |
Feb 26, 2021 | 33.45 | 33.95 | 33.45 | 33.76 | 1,682 | -0.04(-0.13%) |
Feb 25, 2021 | 34.27 | 34.27 | 33.67 | 33.81 | 2,092 | -0.32(-0.94%) |
Feb 24, 2021 | 34.32 | 34.32 | 32.95 | 34.13 | 9,874 | -0.82(-2.34%) |
Feb 23, 2021 | 35.08 | 35.08 | 34.52 | 34.95 | 5,402 | +0.07(+0.21%) |
Feb 22, 2021 | 35.66 | 35.66 | 34.32 | 34.87 | 22,954 | -1.56(-4.29%) |
Feb 19, 2021 | 36.31 | 36.44 | 36.31 | 36.44 | 2,804 | +0.46(+1.28%) |
Feb 18, 2021 | 36.40 | 36.40 | 35.66 | 35.98 | 6,221 | -0.74(-2.02%) |
Feb 17, 2021 | 36.75 | 36.76 | 36.57 | 36.72 | 3,668 | +0.13(+0.36%) |
Feb 16, 2021 | 36.85 | 37.44 | 36.58 | 36.59 | 13,142 | +0.22(+0.60%) |
Feb 12, 2021 | 36.52 | 36.57 | 36.27 | 36.37 | 10,993 | +0.03(+0.08%) |
Feb 11, 2021 | 36.12 | 36.65 | 36.12 | 36.34 | 14,585 | +0.45(+1.25%) |
Feb 10, 2021 | 36.14 | 36.26 | 35.69 | 35.89 | 4,389 | +0.16(+0.44%) |
Feb 09, 2021 | 35.73 | 35.78 | 35.55 | 35.73 | 6,627 | +0.53(+1.49%) |
Feb 08, 2021 | 35.51 | 35.51 | 35.05 | 35.20 | 14,234 | -0.30(-0.85%) |
Feb 05, 2021 | 35.52 | 35.60 | 35.33 | 35.51 | 6,057 | +0.21(+0.58%) |
Feb 04, 2021 | 35.59 | 35.59 | 34.83 | 35.30 | 7,761 | -0.70(-1.94%) |
Feb 03, 2021 | 36.08 | 36.15 | 35.62 | 36.00 | 16,997 | +0.01(+0.04%) |
Feb 02, 2021 | 35.19 | 35.99 | 34.96 | 35.99 | 12,452 | +2.06(+6.08%) |
Feb 01, 2021 | 33.32 | 33.93 | 33.32 | 33.93 | 13,024 | +1.34(+4.12%) |
Jan 29, 2021 | 32.65 | 32.97 | 31.96 | 32.58 | 7,066 | +0.17(+0.54%) |
Jan 28, 2021 | 32.63 | 32.63 | 32.17 | 32.41 | 16,875 | -0.21(-0.64%) |
Jan 27, 2021 | 33.32 | 33.33 | 32.62 | 32.62 | 22,101 | -1.95(-5.65%) |
Jan 26, 2021 | 34.64 | 34.78 | 34.54 | 34.57 | 6,688 | -0.62(-1.75%) |
Jan 25, 2021 | 34.86 | 35.36 | 34.86 | 35.19 | 7,695 | +0.33(+0.96%) |
Jan 22, 2021 | 34.60 | 34.88 | 34.60 | 34.86 | 4,935 | +0.58(+1.69%) |
Jan 21, 2021 | 34.32 | 34.40 | 34.04 | 34.28 | 5,557 | -0.10(-0.29%) |
Jan 20, 2021 | 33.99 | 34.64 | 33.99 | 34.38 | 11,495 | +1.63(+4.98%) |
Jan 19, 2021 | 32.34 | 33.42 | 32.34 | 32.74 | 35,698 | +1.50(+4.81%) |
Jan 15, 2021 | 31.31 | 31.40 | 31.16 | 31.24 | 5,945 | -0.05(-0.16%) |
Jan 14, 2021 | 31.35 | 31.47 | 31.28 | 31.29 | 3,313 | +0.62(+2.02%) |
Jan 13, 2021 | 30.52 | 30.68 | 30.52 | 30.68 | 1,081 | +0.05(+0.15%) |
Jan 12, 2021 | 30.29 | 30.63 | 30.29 | 30.63 | 1,749 | +0.69(+2.29%) |
Jan 11, 2021 | 30.02 | 30.02 | 29.94 | 29.94 | 925 | -0.13(-0.42%) |
Jan 08, 2021 | 30.06 | 30.18 | 29.91 | 30.07 | 2,692 | +0.57(+1.95%) |
Jan 07, 2021 | 29.60 | 29.60 | 29.18 | 29.50 | 5,566 | -0.22(-0.73%) |
Jan 06, 2021 | 29.78 | 29.78 | 29.69 | 29.71 | 9,036 | -0.06(-0.20%) |
Jan 05, 2021 | 29.51 | 29.78 | 29.42 | 29.77 | 2,300 | +0.71(+2.44%) |