Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 31.76 | 32.39 | 31.76 | 32.34 | 5,711 | +0.61(+1.91%) |
Mar 30, 2021 | 32.00 | 32.00 | 31.72 | 31.73 | 7,774 | -0.19(-0.58%) |
Mar 29, 2021 | 32.00 | 32.08 | 31.80 | 31.92 | 6,735 | -0.10(-0.32%) |
Mar 26, 2021 | 31.84 | 32.02 | 31.66 | 32.02 | 4,100 | +0.26(+0.82%) |
Mar 25, 2021 | 31.54 | 31.77 | 31.33 | 31.76 | 3,830 | +0.11(+0.36%) |
Mar 24, 2021 | 32.39 | 32.39 | 31.65 | 31.65 | 6,119 | -0.56(-1.73%) |
Mar 23, 2021 | 32.70 | 32.78 | 32.18 | 32.21 | 13,712 | -0.85(-2.57%) |
Mar 22, 2021 | 33.79 | 33.79 | 32.72 | 33.06 | 12,328 | +0.33(+1.02%) |
Mar 19, 2021 | 32.59 | 32.74 | 32.35 | 32.72 | 4,200 | +0.31(+0.97%) |
Mar 18, 2021 | 32.93 | 32.96 | 32.41 | 32.41 | 4,118 | -0.63(-1.91%) |
Mar 17, 2021 | 32.86 | 33.16 | 32.57 | 33.04 | 8,452 | -0.06(-0.18%) |
Mar 16, 2021 | 33.20 | 33.20 | 32.85 | 33.10 | 5,003 | +0.11(+0.33%) |
Mar 15, 2021 | 32.76 | 32.99 | 32.71 | 32.99 | 6,786 | +0.25(+0.77%) |
Mar 12, 2021 | 32.72 | 32.74 | 32.49 | 32.74 | 3,900 | +0.03(+0.09%) |
Mar 11, 2021 | 32.52 | 32.80 | 32.52 | 32.71 | 6,977 | +0.45(+1.39%) |
Mar 10, 2021 | 32.40 | 32.48 | 32.26 | 32.26 | 5,080 | +0.08(+0.24%) |
Mar 09, 2021 | 31.77 | 32.51 | 31.77 | 32.18 | 6,123 | +0.45(+1.43%) |
Mar 08, 2021 | 32.06 | 32.39 | 31.73 | 31.73 | 5,564 | -0.27(-0.84%) |
Mar 05, 2021 | 31.32 | 32.00 | 30.90 | 32.00 | 10,800 | +0.66(+2.12%) |
Mar 04, 2021 | 32.03 | 32.03 | 31.13 | 31.33 | 8,472 | -0.67(-2.08%) |
Mar 03, 2021 | 32.83 | 32.83 | 32.00 | 32.00 | 7,378 | -0.84(-2.56%) |
Mar 02, 2021 | 33.05 | 33.15 | 32.84 | 32.84 | 4,119 | -0.35(-1.05%) |
Mar 01, 2021 | 33.04 | 33.30 | 33.04 | 33.19 | 4,119 | +0.29(+0.88%) |
Feb 26, 2021 | 32.97 | 33.10 | 32.39 | 32.90 | 7,700 | -0.03(-0.09%) |
Feb 25, 2021 | 33.48 | 33.56 | 32.88 | 32.93 | 7,473 | -0.56(-1.67%) |
Feb 24, 2021 | 33.49 | 33.71 | 33.26 | 33.49 | 4,784 | +0.29(+0.87%) |
Feb 23, 2021 | 33.43 | 33.43 | 32.78 | 33.20 | 6,074 | -0.32(-0.95%) |
Feb 22, 2021 | 33.94 | 33.94 | 33.46 | 33.52 | 7,364 | -0.40(-1.19%) |
Feb 19, 2021 | 34.01 | 34.24 | 33.92 | 33.92 | 9,600 | +0.02(+0.06%) |
Feb 18, 2021 | 34.04 | 34.12 | 33.87 | 33.91 | 9,844 | -0.40(-1.18%) |
Feb 17, 2021 | 33.90 | 34.31 | 33.70 | 34.31 | 5,092 | +0.20(+0.59%) |
Feb 16, 2021 | 34.86 | 34.86 | 34.08 | 34.11 | 10,060 | -0.54(-1.56%) |
Feb 12, 2021 | 34.60 | 34.65 | 34.50 | 34.65 | 4,700 | +0.05(+0.13%) |
Feb 11, 2021 | 34.89 | 34.89 | 34.53 | 34.60 | 6,680 | -0.03(-0.08%) |
Feb 10, 2021 | 35.13 | 35.13 | 34.45 | 34.63 | 4,701 | -0.17(-0.50%) |
Feb 09, 2021 | 34.92 | 34.97 | 34.80 | 34.80 | 6,490 | -0.18(-0.51%) |
Feb 08, 2021 | 34.98 | 34.98 | 34.66 | 34.98 | 10,763 | +0.32(+0.94%) |
Feb 05, 2021 | 34.59 | 34.74 | 34.40 | 34.66 | 6,300 | +0.49(+1.42%) |
Feb 04, 2021 | 34.01 | 34.19 | 33.83 | 34.17 | 10,802 | +0.31(+0.91%) |
Feb 03, 2021 | 34.07 | 34.12 | 33.76 | 33.86 | 5,024 | -0.10(-0.29%) |
Feb 02, 2021 | 34.24 | 34.24 | 33.79 | 33.96 | 7,406 | +0.16(+0.47%) |
Feb 01, 2021 | 33.93 | 33.97 | 33.65 | 33.80 | 8,680 | +0.07(+0.22%) |
Jan 29, 2021 | 34.01 | 34.02 | 33.37 | 33.73 | 12,700 | +0.00(+0.01%) |
Jan 28, 2021 | 33.82 | 34.10 | 33.73 | 33.73 | 4,147 | +0.22(+0.67%) |
Jan 27, 2021 | 34.33 | 34.33 | 33.46 | 33.50 | 13,608 | -1.09(-3.14%) |
Jan 26, 2021 | 35.00 | 35.15 | 34.59 | 34.59 | 8,525 | -0.30(-0.86%) |
Jan 25, 2021 | 34.62 | 34.89 | 34.46 | 34.89 | 3,833 | +0.48(+1.39%) |
Jan 22, 2021 | 34.16 | 34.51 | 34.10 | 34.41 | 5,600 | +0.21(+0.61%) |
Jan 21, 2021 | 34.65 | 34.65 | 34.11 | 34.20 | 8,620 | -0.32(-0.93%) |
Jan 20, 2021 | 34.68 | 34.68 | 34.42 | 34.52 | 5,114 | +0.03(+0.09%) |
Jan 19, 2021 | 34.29 | 34.49 | 34.20 | 34.49 | 12,028 | +0.52(+1.53%) |
Jan 15, 2021 | 34.03 | 34.16 | 33.75 | 33.97 | 4,600 | +0.00(+0.00%) |
Jan 14, 2021 | 33.76 | 34.11 | 33.74 | 33.97 | 8,905 | +0.42(+1.27%) |
Jan 13, 2021 | 33.56 | 33.75 | 33.55 | 33.55 | 3,831 | -0.03(-0.10%) |
Jan 12, 2021 | 33.53 | 33.72 | 33.39 | 33.58 | 48,422 | -0.01(-0.04%) |
Jan 11, 2021 | 33.31 | 33.69 | 33.23 | 33.59 | 10,203 | +0.33(+1.00%) |
Jan 08, 2021 | 33.20 | 33.38 | 33.00 | 33.26 | 10,800 | +0.07(+0.20%) |
Jan 07, 2021 | 33.00 | 33.20 | 32.97 | 33.20 | 8,081 | +0.67(+2.07%) |
Jan 06, 2021 | 31.88 | 32.72 | 31.88 | 32.52 | 15,368 | +0.32(+1.01%) |
Jan 05, 2021 | 32.14 | 32.25 | 31.87 | 32.20 | 13,095 | +0.09(+0.29%) |