Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 33.37 | 33.44 | 33.34 | 33.43 | 3,701,263 | +0.11(+0.32%) |
Mar 30, 2021 | 33.35 | 33.37 | 33.31 | 33.33 | 6,571,423 | -0.08(-0.24%) |
Mar 29, 2021 | 33.37 | 33.41 | 33.29 | 33.41 | 2,006,616 | +0.03(+0.10%) |
Mar 26, 2021 | 33.32 | 33.38 | 33.24 | 33.38 | 998,802 | +0.11(+0.34%) |
Mar 25, 2021 | 33.23 | 33.27 | 33.15 | 33.26 | 2,194,719 | +0.03(+0.10%) |
Mar 24, 2021 | 33.24 | 33.29 | 33.17 | 33.23 | 13,630,892 | +0.05(+0.15%) |
Mar 23, 2021 | 33.17 | 33.19 | 33.10 | 33.18 | 2,952,304 | +0.02(+0.05%) |
Mar 22, 2021 | 33.12 | 33.20 | 33.07 | 33.16 | 2,502,672 | +0.11(+0.34%) |
Mar 19, 2021 | 32.97 | 33.06 | 32.87 | 33.05 | 3,014,886 | +0.14(+0.42%) |
Mar 18, 2021 | 33.02 | 33.06 | 32.91 | 32.91 | 6,896,305 | -0.27(-0.81%) |
Mar 17, 2021 | 33.10 | 33.27 | 33.06 | 33.18 | 4,551,530 | +0.04(+0.12%) |
Mar 16, 2021 | 33.21 | 33.21 | 33.12 | 33.14 | 2,305,424 | -0.07(-0.22%) |
Mar 15, 2021 | 33.21 | 33.22 | 33.15 | 33.21 | 3,538,668 | -0.01(-0.02%) |
Mar 12, 2021 | 33.26 | 33.26 | 33.16 | 33.22 | 4,920,212 | -0.05(-0.15%) |
Mar 11, 2021 | 33.29 | 33.36 | 33.26 | 33.27 | 2,671,120 | +0.09(+0.27%) |
Mar 10, 2021 | 33.15 | 33.24 | 33.12 | 33.18 | 5,182,137 | +0.09(+0.27%) |
Mar 09, 2021 | 33.12 | 33.22 | 33.09 | 33.09 | 3,110,945 | +0.06(+0.17%) |
Mar 08, 2021 | 33.27 | 33.29 | 33.04 | 33.04 | 3,914,337 | -0.23(-0.68%) |
Mar 05, 2021 | 33.26 | 33.33 | 33.09 | 33.26 | 5,343,166 | +0.07(+0.22%) |
Mar 04, 2021 | 33.36 | 33.41 | 33.09 | 33.19 | 3,454,322 | -0.10(-0.29%) |
Mar 03, 2021 | 33.39 | 33.41 | 33.29 | 33.29 | 1,634,187 | -0.13(-0.39%) |
Mar 02, 2021 | 33.50 | 33.50 | 33.41 | 33.42 | 2,130,974 | -0.07(-0.22%) |
Mar 01, 2021 | 33.29 | 33.51 | 33.28 | 33.49 | 2,012,499 | +0.32(+0.97%) |
Feb 26, 2021 | 33.31 | 33.31 | 33.11 | 33.17 | 3,145,820 | -0.04(-0.12%) |
Feb 25, 2021 | 33.44 | 33.49 | 33.17 | 33.21 | 3,897,715 | -0.30(-0.89%) |
Feb 24, 2021 | 33.43 | 33.51 | 33.40 | 33.51 | 2,106,718 | +0.01(+0.02%) |
Feb 23, 2021 | 33.40 | 33.51 | 33.30 | 33.50 | 2,396,300 | +0.10(+0.29%) |
Feb 22, 2021 | 33.46 | 33.47 | 33.38 | 33.40 | 2,220,313 | -0.06(-0.19%) |
Feb 19, 2021 | 33.54 | 33.54 | 33.47 | 33.47 | 1,188,143 | -0.02(-0.05%) |
Feb 18, 2021 | 33.50 | 33.51 | 33.45 | 33.48 | 1,297,073 | -0.06(-0.17%) |
Feb 17, 2021 | 33.50 | 33.54 | 33.45 | 33.54 | 2,515,988 | +0.02(+0.05%) |
Feb 16, 2021 | 33.57 | 33.57 | 33.49 | 33.52 | 2,709,927 | -0.08(-0.24%) |
Feb 12, 2021 | 33.53 | 33.60 | 33.50 | 33.60 | 1,143,349 | +0.06(+0.19%) |
Feb 11, 2021 | 33.53 | 33.54 | 33.48 | 33.54 | 1,124,094 | +0.05(+0.14%) |
Feb 10, 2021 | 33.51 | 33.53 | 33.44 | 33.49 | 1,591,020 | +0.00(+0.00%) |
Feb 09, 2021 | 33.54 | 33.54 | 33.48 | 33.49 | 1,632,830 | -0.07(-0.22%) |
Feb 08, 2021 | 33.51 | 33.56 | 33.47 | 33.56 | 1,898,079 | +0.10(+0.29%) |
Feb 05, 2021 | 33.51 | 33.51 | 33.44 | 33.47 | 1,543,151 | +0.07(+0.22%) |
Feb 04, 2021 | 33.39 | 33.44 | 33.37 | 33.39 | 1,920,326 | +0.06(+0.19%) |
Feb 03, 2021 | 33.34 | 33.38 | 33.30 | 33.33 | 6,643,151 | +0.03(+0.10%) |
Feb 02, 2021 | 33.32 | 33.35 | 33.28 | 33.30 | 3,409,325 | +0.10(+0.29%) |
Feb 01, 2021 | 33.17 | 33.23 | 33.10 | 33.20 | 2,043,837 | +0.07(+0.22%) |
Jan 29, 2021 | 33.19 | 33.26 | 33.09 | 33.13 | 1,266,687 | -0.07(-0.22%) |
Jan 28, 2021 | 33.21 | 33.30 | 33.18 | 33.20 | 1,025,945 | +0.06(+0.19%) |
Jan 27, 2021 | 33.17 | 33.21 | 33.05 | 33.13 | 1,150,868 | -0.09(-0.27%) |
Jan 26, 2021 | 33.25 | 33.25 | 33.19 | 33.22 | 1,104,654 | -0.01(-0.02%) |
Jan 25, 2021 | 33.23 | 33.24 | 33.11 | 33.23 | 1,609,135 | +0.00(+0.00%) |
Jan 22, 2021 | 33.22 | 33.28 | 33.19 | 33.23 | 1,058,762 | -0.08(-0.24%) |
Jan 21, 2021 | 33.34 | 33.34 | 33.27 | 33.31 | 1,015,212 | -0.01(-0.02%) |
Jan 20, 2021 | 33.35 | 33.35 | 33.26 | 33.32 | 1,392,548 | +0.10(+0.31%) |
Jan 19, 2021 | 33.25 | 33.25 | 33.17 | 33.21 | 1,889,126 | +0.07(+0.22%) |
Jan 15, 2021 | 33.18 | 33.22 | 33.10 | 33.14 | 2,179,542 | -0.05(-0.15%) |
Jan 14, 2021 | 33.21 | 33.23 | 33.17 | 33.19 | 1,635,780 | -0.01(-0.02%) |
Jan 13, 2021 | 33.11 | 33.21 | 33.09 | 33.20 | 1,771,857 | +0.10(+0.29%) |
Jan 12, 2021 | 33.06 | 33.13 | 33.01 | 33.10 | 1,678,671 | +0.04(+0.12%) |
Jan 11, 2021 | 33.11 | 33.16 | 33.03 | 33.06 | 1,700,163 | -0.16(-0.48%) |
Jan 08, 2021 | 33.25 | 33.25 | 33.13 | 33.22 | 2,966,250 | +0.06(+0.19%) |
Jan 07, 2021 | 33.18 | 33.23 | 33.14 | 33.16 | 1,033,182 | +0.09(+0.27%) |
Jan 06, 2021 | 33.14 | 33.21 | 33.06 | 33.07 | 4,023,708 | -0.08(-0.24%) |
Jan 05, 2021 | 33.09 | 33.18 | 33.08 | 33.15 | 1,366,527 | +0.03(+0.10%) |