Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 34.49 | 34.71 | 34.01 | 34.01 | 445,834 | -0.55(-1.58%) |
Mar 30, 2021 | 34.58 | 34.89 | 34.42 | 34.56 | 207,229 | -0.15(-0.45%) |
Mar 29, 2021 | 35.02 | 35.20 | 34.56 | 34.72 | 234,743 | -0.21(-0.61%) |
Mar 26, 2021 | 34.63 | 34.98 | 34.47 | 34.93 | 215,132 | +0.53(+1.54%) |
Mar 25, 2021 | 34.42 | 34.73 | 33.85 | 34.40 | 286,216 | +0.02(+0.05%) |
Mar 24, 2021 | 34.41 | 35.21 | 34.37 | 34.38 | 179,968 | -0.01(-0.02%) |
Mar 23, 2021 | 34.41 | 34.76 | 34.18 | 34.39 | 280,408 | -0.20(-0.59%) |
Mar 22, 2021 | 34.65 | 34.92 | 34.18 | 34.59 | 305,355 | -0.15(-0.42%) |
Mar 19, 2021 | 35.21 | 35.44 | 34.67 | 34.74 | 696,817 | -0.43(-1.22%) |
Mar 18, 2021 | 35.70 | 35.82 | 35.05 | 35.17 | 269,471 | -0.53(-1.48%) |
Mar 17, 2021 | 35.41 | 35.74 | 35.11 | 35.70 | 190,559 | +0.17(+0.48%) |
Mar 16, 2021 | 35.89 | 36.03 | 35.07 | 35.53 | 235,440 | -0.27(-0.75%) |
Mar 15, 2021 | 36.01 | 36.31 | 35.48 | 35.80 | 401,868 | +0.28(+0.80%) |
Mar 12, 2021 | 34.83 | 35.54 | 34.66 | 35.51 | 385,245 | +0.85(+2.46%) |
Mar 11, 2021 | 35.20 | 35.37 | 34.52 | 34.66 | 318,404 | -0.55(-1.57%) |
Mar 10, 2021 | 35.08 | 35.43 | 34.70 | 35.21 | 229,571 | +0.32(+0.93%) |
Mar 09, 2021 | 35.30 | 35.55 | 34.77 | 34.89 | 258,530 | -0.30(-0.85%) |
Mar 08, 2021 | 34.46 | 35.45 | 34.22 | 35.19 | 245,369 | +0.97(+2.82%) |
Mar 05, 2021 | 33.93 | 34.25 | 33.50 | 34.22 | 242,087 | +0.62(+1.86%) |
Mar 04, 2021 | 33.77 | 34.31 | 33.22 | 33.60 | 275,355 | -0.19(-0.55%) |
Mar 03, 2021 | 33.48 | 34.16 | 33.32 | 33.78 | 241,117 | +0.42(+1.27%) |
Mar 02, 2021 | 33.48 | 33.84 | 33.21 | 33.36 | 388,675 | -0.17(-0.51%) |
Mar 01, 2021 | 33.66 | 34.27 | 33.51 | 33.53 | 282,593 | +0.32(+0.98%) |
Feb 26, 2021 | 33.61 | 34.02 | 33.17 | 33.21 | 288,780 | -0.41(-1.21%) |
Feb 25, 2021 | 34.26 | 34.79 | 33.48 | 33.61 | 291,956 | -0.69(-2.01%) |
Feb 24, 2021 | 33.62 | 34.47 | 33.59 | 34.30 | 256,133 | +0.76(+2.27%) |
Feb 23, 2021 | 33.98 | 34.67 | 33.53 | 33.54 | 323,495 | -0.21(-0.63%) |
Feb 22, 2021 | 32.87 | 33.94 | 32.73 | 33.75 | 316,688 | +0.73(+2.21%) |
Feb 19, 2021 | 33.38 | 33.49 | 32.87 | 33.02 | 341,386 | -0.09(-0.27%) |
Feb 18, 2021 | 33.30 | 33.77 | 33.10 | 33.11 | 137,966 | -0.41(-1.21%) |
Feb 17, 2021 | 33.77 | 33.94 | 33.44 | 33.51 | 175,860 | -0.39(-1.15%) |
Feb 16, 2021 | 34.32 | 34.32 | 33.79 | 33.90 | 234,574 | -0.24(-0.71%) |
Feb 12, 2021 | 34.03 | 34.29 | 33.82 | 34.15 | 244,054 | -0.01(-0.02%) |
Feb 11, 2021 | 33.90 | 34.42 | 33.70 | 34.15 | 228,765 | +0.48(+1.42%) |
Feb 10, 2021 | 33.48 | 34.07 | 33.40 | 33.68 | 197,981 | +0.39(+1.17%) |
Feb 09, 2021 | 33.37 | 33.51 | 33.14 | 33.29 | 204,525 | +0.05(+0.15%) |
Feb 08, 2021 | 33.10 | 33.29 | 32.80 | 33.24 | 289,358 | +0.25(+0.76%) |
Feb 05, 2021 | 32.77 | 33.02 | 32.62 | 32.99 | 194,550 | +0.39(+1.19%) |
Feb 04, 2021 | 32.22 | 32.92 | 32.18 | 32.60 | 219,487 | +0.34(+1.05%) |
Feb 03, 2021 | 32.03 | 32.30 | 31.53 | 32.26 | 268,884 | +0.20(+0.63%) |
Feb 02, 2021 | 32.35 | 32.48 | 31.97 | 32.06 | 303,551 | -0.05(-0.15%) |
Feb 01, 2021 | 31.38 | 32.23 | 31.17 | 32.11 | 343,435 | +0.89(+2.85%) |
Jan 29, 2021 | 31.84 | 32.26 | 31.12 | 31.22 | 629,815 | -0.69(-2.15%) |
Jan 28, 2021 | 31.85 | 32.41 | 31.73 | 31.91 | 298,947 | +0.06(+0.20%) |
Jan 27, 2021 | 32.22 | 32.56 | 31.68 | 31.84 | 245,662 | -0.76(-2.33%) |
Jan 26, 2021 | 32.51 | 32.76 | 32.28 | 32.60 | 203,340 | +0.19(+0.60%) |
Jan 25, 2021 | 32.44 | 32.72 | 31.94 | 32.41 | 208,491 | +0.02(+0.05%) |
Jan 22, 2021 | 31.84 | 32.43 | 31.65 | 32.39 | 208,535 | +0.39(+1.21%) |
Jan 21, 2021 | 32.59 | 32.64 | 31.79 | 32.01 | 301,545 | -0.68(-2.08%) |
Jan 20, 2021 | 32.55 | 33.02 | 32.36 | 32.68 | 290,985 | +0.05(+0.15%) |
Jan 19, 2021 | 33.40 | 33.46 | 32.49 | 32.64 | 328,318 | -0.49(-1.48%) |
Jan 15, 2021 | 32.57 | 33.17 | 32.38 | 33.13 | 235,504 | +0.38(+1.15%) |
Jan 14, 2021 | 32.56 | 32.87 | 32.39 | 32.75 | 267,634 | +0.35(+1.09%) |
Jan 13, 2021 | 31.58 | 32.43 | 31.58 | 32.39 | 225,638 | +0.91(+2.89%) |
Jan 12, 2021 | 31.27 | 31.57 | 31.03 | 31.49 | 266,639 | +0.17(+0.54%) |
Jan 11, 2021 | 31.58 | 31.93 | 31.00 | 31.32 | 231,183 | -0.31(-0.99%) |
Jan 08, 2021 | 31.20 | 31.68 | 31.00 | 31.63 | 397,024 | +0.50(+1.60%) |
Jan 07, 2021 | 31.76 | 31.76 | 30.84 | 31.13 | 242,696 | -0.39(-1.25%) |
Jan 06, 2021 | 30.79 | 31.90 | 30.56 | 31.53 | 424,015 | +1.01(+3.32%) |
Jan 05, 2021 | 30.54 | 30.98 | 30.49 | 30.51 | 322,030 | +0.14(+0.45%) |