Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 33.40 | 33.47 | 33.33 | 33.40 | 432,819 | +0.05(+0.15%) |
Mar 30, 2021 | 33.23 | 33.39 | 33.23 | 33.35 | 144,090 | +0.11(+0.35%) |
Mar 29, 2021 | 33.05 | 33.27 | 33.05 | 33.23 | 489,877 | +0.12(+0.36%) |
Mar 26, 2021 | 32.80 | 33.13 | 32.76 | 33.12 | 343,976 | +0.39(+1.18%) |
Mar 25, 2021 | 32.33 | 32.75 | 32.33 | 32.73 | 749,624 | +0.40(+1.25%) |
Mar 24, 2021 | 32.37 | 32.49 | 32.33 | 32.33 | 391,431 | +0.01(+0.04%) |
Mar 23, 2021 | 32.51 | 32.56 | 32.29 | 32.31 | 221,268 | -0.13(-0.41%) |
Mar 22, 2021 | 32.40 | 32.54 | 32.40 | 32.45 | 142,053 | +0.03(+0.08%) |
Mar 19, 2021 | 32.41 | 32.49 | 32.31 | 32.42 | 366,610 | +0.04(+0.13%) |
Mar 18, 2021 | 32.46 | 32.66 | 32.38 | 32.38 | 455,576 | -0.18(-0.55%) |
Mar 17, 2021 | 32.40 | 32.60 | 32.38 | 32.56 | 334,435 | +0.15(+0.47%) |
Mar 16, 2021 | 32.35 | 32.45 | 32.35 | 32.40 | 224,696 | +0.08(+0.26%) |
Mar 15, 2021 | 32.28 | 32.32 | 32.12 | 32.32 | 118,732 | +0.06(+0.18%) |
Mar 12, 2021 | 32.07 | 32.28 | 32.06 | 32.26 | 221,362 | +0.03(+0.09%) |
Mar 11, 2021 | 32.26 | 32.27 | 32.19 | 32.23 | 1,401,599 | +0.06(+0.20%) |
Mar 10, 2021 | 32.13 | 32.18 | 32.07 | 32.17 | 224,618 | +0.29(+0.92%) |
Mar 09, 2021 | 31.84 | 31.93 | 31.78 | 31.88 | 460,708 | +0.36(+1.13%) |
Mar 08, 2021 | 31.29 | 31.70 | 31.29 | 31.52 | 378,505 | +0.23(+0.75%) |
Mar 05, 2021 | 31.18 | 31.29 | 30.92 | 31.29 | 355,706 | +0.34(+1.10%) |
Mar 04, 2021 | 31.13 | 31.24 | 30.83 | 30.95 | 587,253 | -0.13(-0.43%) |
Mar 03, 2021 | 31.19 | 31.24 | 31.05 | 31.08 | 392,146 | -0.22(-0.70%) |
Mar 02, 2021 | 31.40 | 31.45 | 31.27 | 31.30 | 378,045 | -0.03(-0.09%) |
Mar 01, 2021 | 31.07 | 31.33 | 31.07 | 31.33 | 247,513 | +0.64(+2.09%) |
Feb 26, 2021 | 30.87 | 30.87 | 30.60 | 30.68 | 899,406 | -0.10(-0.31%) |
Feb 25, 2021 | 31.20 | 31.24 | 30.73 | 30.78 | 1,577,474 | -0.52(-1.66%) |
Feb 24, 2021 | 31.11 | 31.34 | 31.07 | 31.30 | 251,007 | +0.15(+0.47%) |
Feb 23, 2021 | 30.96 | 31.23 | 30.88 | 31.15 | 278,717 | -0.04(-0.12%) |
Feb 22, 2021 | 31.19 | 31.29 | 31.17 | 31.19 | 484,972 | -0.19(-0.60%) |
Feb 19, 2021 | 31.43 | 31.48 | 31.34 | 31.38 | 518,183 | +0.04(+0.13%) |
Feb 18, 2021 | 31.31 | 31.38 | 31.21 | 31.34 | 843,156 | -0.20(-0.64%) |
Feb 17, 2021 | 31.56 | 31.61 | 31.40 | 31.54 | 241,138 | -0.20(-0.62%) |
Feb 16, 2021 | 31.80 | 31.84 | 31.70 | 31.73 | 840,000 | +0.05(+0.16%) |
Feb 12, 2021 | 31.45 | 31.68 | 31.45 | 31.68 | 241,862 | +0.22(+0.69%) |
Feb 11, 2021 | 31.42 | 31.47 | 31.33 | 31.47 | 257,214 | +0.21(+0.67%) |
Feb 10, 2021 | 31.45 | 31.47 | 31.15 | 31.26 | 186,142 | -0.26(-0.83%) |
Feb 09, 2021 | 31.40 | 31.54 | 31.40 | 31.52 | 325,452 | -0.05(-0.15%) |
Feb 08, 2021 | 31.61 | 31.63 | 31.50 | 31.56 | 267,566 | +0.11(+0.36%) |
Feb 05, 2021 | 31.44 | 31.46 | 31.32 | 31.45 | 194,755 | +0.02(+0.06%) |
Feb 04, 2021 | 31.26 | 31.43 | 31.24 | 31.43 | 289,465 | +0.06(+0.20%) |
Feb 03, 2021 | 31.34 | 31.40 | 31.25 | 31.37 | 260,433 | +0.06(+0.21%) |
Feb 02, 2021 | 31.13 | 31.31 | 31.12 | 31.30 | 196,968 | +0.29(+0.93%) |
Feb 01, 2021 | 30.91 | 31.02 | 30.79 | 31.01 | 282,192 | +0.65(+2.13%) |
Jan 29, 2021 | 30.63 | 30.73 | 30.30 | 30.37 | 681,969 | -0.55(-1.79%) |
Jan 28, 2021 | 30.84 | 31.10 | 30.84 | 30.92 | 375,803 | +0.35(+1.14%) |
Jan 27, 2021 | 30.76 | 30.95 | 30.56 | 30.57 | 815,790 | -0.74(-2.36%) |
Jan 26, 2021 | 31.37 | 31.37 | 31.25 | 31.31 | 483,851 | +0.14(+0.44%) |
Jan 25, 2021 | 30.97 | 31.18 | 30.90 | 31.18 | 411,567 | -0.04(-0.12%) |
Jan 22, 2021 | 31.18 | 31.31 | 31.18 | 31.21 | 287,225 | -0.16(-0.53%) |
Jan 21, 2021 | 31.39 | 31.43 | 31.29 | 31.38 | 281,939 | -0.01(-0.03%) |
Jan 20, 2021 | 31.34 | 31.39 | 31.25 | 31.39 | 214,357 | +0.15(+0.48%) |
Jan 19, 2021 | 31.20 | 31.24 | 31.10 | 31.23 | 349,108 | +0.18(+0.58%) |
Jan 15, 2021 | 31.10 | 31.15 | 30.92 | 31.06 | 184,722 | -0.28(-0.88%) |
Jan 14, 2021 | 31.28 | 31.40 | 31.28 | 31.33 | 184,991 | +0.09(+0.28%) |
Jan 13, 2021 | 31.23 | 31.28 | 31.18 | 31.24 | 221,538 | +0.10(+0.31%) |
Jan 12, 2021 | 31.12 | 31.21 | 30.99 | 31.15 | 391,025 | -0.03(-0.10%) |
Jan 11, 2021 | 31.01 | 31.25 | 30.99 | 31.18 | 588,729 | -0.27(-0.85%) |
Jan 08, 2021 | 31.30 | 31.45 | 31.22 | 31.45 | 468,240 | +0.26(+0.82%) |
Jan 07, 2021 | 31.13 | 31.23 | 31.13 | 31.19 | 611,873 | +0.23(+0.76%) |
Jan 06, 2021 | 30.72 | 31.09 | 30.72 | 30.95 | 469,270 | +0.24(+0.79%) |
Jan 05, 2021 | 30.53 | 30.74 | 30.50 | 30.71 | 508,487 | -0.00(-0.01%) |