Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 33.88 | 33.93 | 33.83 | 33.93 | 1,616,205 | +0.07(+0.21%) |
Mar 30, 2021 | 33.81 | 33.89 | 33.71 | 33.86 | 1,373,744 | +0.06(+0.18%) |
Mar 29, 2021 | 33.88 | 33.92 | 33.79 | 33.80 | 1,339,241 | -0.09(-0.27%) |
Mar 26, 2021 | 33.87 | 33.93 | 33.81 | 33.89 | 885,200 | +0.05(+0.13%) |
Mar 25, 2021 | 33.78 | 33.85 | 33.69 | 33.84 | 1,715,492 | +0.03(+0.10%) |
Mar 24, 2021 | 33.80 | 33.91 | 33.79 | 33.81 | 1,040,787 | -0.03(-0.09%) |
Mar 23, 2021 | 33.85 | 33.93 | 33.80 | 33.84 | 2,290,172 | -0.01(-0.03%) |
Mar 22, 2021 | 33.85 | 33.87 | 33.75 | 33.85 | 889,919 | +0.00(+0.00%) |
Mar 19, 2021 | 33.84 | 33.92 | 33.76 | 33.85 | 1,801,500 | -0.01(-0.03%) |
Mar 18, 2021 | 33.85 | 33.91 | 33.83 | 33.86 | 622,747 | +0.01(+0.03%) |
Mar 17, 2021 | 33.87 | 33.95 | 33.83 | 33.85 | 619,707 | +0.00(+0.00%) |
Mar 16, 2021 | 33.86 | 34.05 | 33.81 | 33.85 | 815,103 | -0.01(-0.03%) |
Mar 15, 2021 | 34.00 | 34.00 | 33.82 | 33.86 | 938,977 | -0.09(-0.27%) |
Mar 12, 2021 | 33.92 | 34.00 | 33.92 | 33.95 | 1,186,100 | -0.04(-0.12%) |
Mar 11, 2021 | 34.21 | 34.21 | 33.93 | 33.99 | 654,617 | -0.18(-0.53%) |
Mar 10, 2021 | 34.15 | 34.39 | 34.02 | 34.17 | 432,410 | +0.17(+0.50%) |
Mar 09, 2021 | 34.15 | 34.18 | 33.96 | 34.00 | 656,007 | +0.00(+0.00%) |
Mar 08, 2021 | 34.20 | 34.25 | 33.98 | 34.00 | 422,327 | -0.21(-0.61%) |
Mar 05, 2021 | 34.34 | 34.47 | 33.96 | 34.21 | 1,439,800 | -0.07(-0.20%) |
Mar 04, 2021 | 34.38 | 34.51 | 34.06 | 34.28 | 1,343,519 | -0.18(-0.52%) |
Mar 03, 2021 | 34.36 | 34.73 | 34.23 | 34.46 | 839,825 | +0.01(+0.03%) |
Mar 02, 2021 | 34.47 | 34.63 | 34.30 | 34.45 | 1,027,230 | +0.15(+0.44%) |
Mar 01, 2021 | 34.80 | 34.80 | 34.26 | 34.30 | 746,309 | -0.32(-0.92%) |
Feb 26, 2021 | 34.37 | 34.81 | 34.26 | 34.62 | 653,510 | +0.16(+0.46%) |
Feb 25, 2021 | 34.52 | 34.68 | 34.37 | 34.46 | 844,740 | -0.04(-0.12%) |
Feb 24, 2021 | 34.74 | 34.93 | 34.41 | 34.50 | 641,951 | -0.13(-0.37%) |
Feb 23, 2021 | 34.56 | 34.76 | 34.42 | 34.63 | 993,829 | +0.01(+0.03%) |
Feb 22, 2021 | 34.91 | 35.10 | 34.59 | 34.62 | 754,173 | -0.43(-1.22%) |
Feb 19, 2021 | 34.51 | 35.26 | 34.51 | 35.05 | 1,321,057 | +0.66(+1.91%) |
Feb 18, 2021 | 34.54 | 34.63 | 34.31 | 34.39 | 1,065,370 | -0.12(-0.35%) |
Feb 17, 2021 | 34.68 | 34.89 | 34.41 | 34.51 | 931,918 | -0.40(-1.16%) |
Feb 16, 2021 | 34.52 | 35.10 | 34.48 | 34.91 | 1,244,039 | +0.03(+0.10%) |
Feb 12, 2021 | 34.51 | 34.95 | 34.37 | 34.88 | 1,541,333 | +0.41(+1.19%) |
Feb 11, 2021 | 34.32 | 35.23 | 34.20 | 34.47 | 2,483,577 | +0.08(+0.23%) |
Feb 10, 2021 | 34.15 | 34.76 | 33.94 | 34.39 | 6,987,972 | +4.66(+15.67%) |
Feb 09, 2021 | 29.03 | 29.91 | 28.83 | 29.73 | 454,949 | +0.88(+3.04%) |
Feb 08, 2021 | 28.45 | 28.86 | 28.21 | 28.85 | 221,129 | +0.73(+2.59%) |
Feb 05, 2021 | 28.94 | 29.16 | 27.99 | 28.13 | 328,058 | -0.70(-2.42%) |
Feb 04, 2021 | 28.39 | 28.91 | 28.17 | 28.82 | 524,247 | +0.68(+2.41%) |
Feb 03, 2021 | 28.01 | 28.23 | 27.54 | 28.15 | 417,782 | +0.24(+0.86%) |
Feb 02, 2021 | 27.12 | 27.94 | 26.96 | 27.91 | 468,031 | +0.98(+3.63%) |
Feb 01, 2021 | 27.13 | 27.19 | 26.23 | 26.93 | 364,490 | +0.08(+0.30%) |
Jan 29, 2021 | 27.57 | 27.85 | 26.73 | 26.85 | 510,235 | -0.70(-2.53%) |
Jan 28, 2021 | 28.13 | 28.13 | 27.40 | 27.55 | 435,634 | -0.58(-2.06%) |
Jan 27, 2021 | 28.62 | 28.76 | 28.06 | 28.13 | 411,614 | -0.76(-2.62%) |
Jan 26, 2021 | 29.21 | 29.27 | 28.60 | 28.88 | 273,275 | -0.31(-1.06%) |
Jan 25, 2021 | 29.68 | 30.73 | 29.11 | 29.19 | 543,477 | -0.49(-1.65%) |
Jan 22, 2021 | 29.05 | 29.74 | 29.01 | 29.68 | 654,412 | +0.55(+1.88%) |
Jan 21, 2021 | 29.36 | 29.57 | 28.88 | 29.13 | 450,718 | -0.09(-0.31%) |
Jan 20, 2021 | 28.88 | 29.23 | 28.23 | 29.22 | 799,854 | +0.70(+2.45%) |
Jan 19, 2021 | 27.85 | 28.72 | 27.66 | 28.53 | 595,919 | +1.15(+4.19%) |
Jan 15, 2021 | 27.03 | 27.80 | 26.76 | 27.38 | 295,774 | +0.22(+0.81%) |
Jan 14, 2021 | 26.98 | 27.46 | 26.87 | 27.16 | 458,415 | +0.35(+1.30%) |
Jan 13, 2021 | 27.27 | 27.27 | 26.65 | 26.81 | 264,718 | -0.40(-1.47%) |
Jan 12, 2021 | 27.13 | 27.25 | 26.64 | 27.21 | 227,387 | +0.01(+0.04%) |
Jan 11, 2021 | 27.05 | 27.62 | 27.05 | 27.20 | 384,465 | -0.14(-0.51%) |
Jan 08, 2021 | 27.60 | 27.84 | 27.02 | 27.34 | 502,013 | -0.13(-0.47%) |
Jan 07, 2021 | 27.16 | 27.56 | 26.86 | 27.47 | 252,836 | +0.47(+1.74%) |
Jan 06, 2021 | 26.22 | 27.26 | 26.02 | 27.00 | 497,016 | +0.99(+3.80%) |
Jan 05, 2021 | 25.74 | 26.30 | 25.74 | 26.01 | 279,165 | +0.14(+0.54%) |