Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 32.04 | 32.42 | 31.12 | 31.24 | 29,690 | -0.69(-2.16%) |
Mar 30, 2021 | 31.10 | 32.33 | 31.10 | 31.93 | 28,295 | +0.84(+2.71%) |
Mar 29, 2021 | 31.62 | 31.98 | 30.94 | 31.09 | 22,286 | -0.93(-2.89%) |
Mar 26, 2021 | 31.80 | 32.23 | 31.50 | 32.01 | 13,559 | +0.30(+0.94%) |
Mar 25, 2021 | 31.27 | 31.73 | 30.93 | 31.71 | 14,366 | +0.46(+1.48%) |
Mar 24, 2021 | 31.51 | 31.99 | 31.11 | 31.25 | 12,132 | -0.26(-0.83%) |
Mar 23, 2021 | 32.47 | 32.47 | 31.26 | 31.51 | 25,456 | -0.95(-2.93%) |
Mar 22, 2021 | 32.41 | 32.48 | 31.79 | 32.47 | 7,239 | -0.02(-0.06%) |
Mar 19, 2021 | 33.43 | 33.43 | 32.27 | 32.48 | 101,308 | -0.98(-2.93%) |
Mar 18, 2021 | 33.37 | 33.67 | 33.07 | 33.46 | 13,680 | -0.08(-0.24%) |
Mar 17, 2021 | 33.90 | 33.90 | 33.38 | 33.55 | 17,781 | -0.30(-0.88%) |
Mar 16, 2021 | 34.07 | 34.27 | 33.79 | 33.84 | 16,475 | -0.34(-1.01%) |
Mar 15, 2021 | 34.38 | 34.38 | 33.97 | 34.19 | 17,427 | -0.09(-0.26%) |
Mar 12, 2021 | 34.47 | 34.55 | 33.61 | 34.28 | 22,378 | -0.60(-1.72%) |
Mar 11, 2021 | 34.35 | 34.88 | 33.85 | 34.88 | 22,000 | +0.66(+1.94%) |
Mar 10, 2021 | 34.06 | 34.41 | 33.86 | 34.22 | 23,770 | +0.15(+0.43%) |
Mar 09, 2021 | 34.19 | 34.67 | 33.93 | 34.07 | 22,237 | -0.09(-0.27%) |
Mar 08, 2021 | 33.86 | 34.22 | 33.56 | 34.16 | 40,870 | +0.60(+1.78%) |
Mar 05, 2021 | 33.36 | 34.06 | 33.36 | 33.56 | 34,284 | +0.49(+1.48%) |
Mar 04, 2021 | 32.85 | 33.55 | 32.85 | 33.07 | 20,502 | -0.24(-0.74%) |
Mar 03, 2021 | 32.62 | 33.33 | 32.41 | 33.32 | 12,159 | +1.02(+3.15%) |
Mar 02, 2021 | 32.20 | 32.90 | 32.10 | 32.30 | 25,117 | -0.03(-0.08%) |
Mar 01, 2021 | 31.28 | 32.43 | 31.28 | 32.33 | 18,396 | +1.87(+6.13%) |
Feb 26, 2021 | 31.86 | 32.01 | 30.46 | 30.46 | 15,323 | -1.12(-3.56%) |
Feb 25, 2021 | 32.42 | 32.56 | 31.59 | 31.59 | 6,832 | -0.71(-2.19%) |
Feb 24, 2021 | 31.78 | 32.63 | 31.78 | 32.29 | 10,483 | +0.40(+1.25%) |
Feb 23, 2021 | 32.15 | 32.15 | 31.45 | 31.89 | 10,999 | -0.03(-0.09%) |
Feb 22, 2021 | 31.68 | 32.02 | 31.58 | 31.92 | 10,143 | +0.24(+0.77%) |
Feb 19, 2021 | 31.69 | 31.84 | 31.43 | 31.68 | 9,590 | +0.01(+0.03%) |
Feb 18, 2021 | 32.51 | 32.51 | 31.67 | 31.67 | 13,321 | -0.77(-2.38%) |
Feb 17, 2021 | 32.43 | 33.03 | 32.43 | 32.44 | 9,320 | -0.01(-0.03%) |
Feb 16, 2021 | 33.36 | 33.50 | 32.44 | 32.45 | 14,683 | -0.90(-2.69%) |
Feb 12, 2021 | 32.20 | 33.35 | 32.20 | 33.35 | 13,449 | +1.03(+3.20%) |
Feb 11, 2021 | 32.87 | 32.92 | 32.19 | 32.31 | 15,113 | -0.29(-0.89%) |
Feb 10, 2021 | 33.30 | 33.32 | 32.60 | 32.60 | 12,221 | -0.29(-0.88%) |
Feb 09, 2021 | 33.24 | 33.24 | 32.86 | 32.89 | 9,624 | -0.57(-1.70%) |
Feb 08, 2021 | 32.64 | 33.60 | 32.58 | 33.46 | 20,786 | +0.86(+2.62%) |
Feb 05, 2021 | 32.24 | 32.60 | 32.24 | 32.60 | 17,210 | +0.47(+1.46%) |
Feb 04, 2021 | 31.50 | 32.29 | 31.50 | 32.13 | 10,134 | +0.43(+1.36%) |
Feb 03, 2021 | 31.07 | 31.70 | 31.07 | 31.70 | 14,489 | +0.62(+2.00%) |
Feb 02, 2021 | 31.34 | 31.70 | 31.08 | 31.08 | 13,266 | +0.04(+0.12%) |
Feb 01, 2021 | 31.18 | 31.57 | 30.77 | 31.04 | 14,557 | -0.18(-0.58%) |
Jan 29, 2021 | 31.16 | 31.61 | 30.97 | 31.22 | 27,980 | +0.27(+0.87%) |
Jan 28, 2021 | 31.22 | 31.52 | 30.95 | 30.95 | 21,886 | -0.20(-0.64%) |
Jan 27, 2021 | 30.82 | 31.15 | 30.40 | 31.15 | 29,789 | -0.37(-1.17%) |
Jan 26, 2021 | 30.50 | 31.69 | 30.50 | 31.52 | 21,626 | +0.99(+3.24%) |
Jan 25, 2021 | 30.44 | 30.75 | 30.38 | 30.53 | 19,826 | -0.13(-0.41%) |
Jan 22, 2021 | 30.35 | 30.66 | 30.21 | 30.66 | 18,653 | +0.38(+1.25%) |
Jan 21, 2021 | 30.46 | 30.50 | 30.04 | 30.28 | 8,537 | -0.11(-0.36%) |
Jan 20, 2021 | 30.82 | 30.83 | 30.06 | 30.39 | 14,708 | -0.06(-0.21%) |
Jan 19, 2021 | 30.62 | 30.85 | 30.38 | 30.45 | 13,164 | +0.16(+0.54%) |
Jan 15, 2021 | 29.96 | 30.44 | 29.96 | 30.29 | 9,660 | +0.26(+0.87%) |
Jan 14, 2021 | 30.38 | 30.79 | 29.99 | 30.03 | 20,640 | -0.30(-0.98%) |
Jan 13, 2021 | 30.85 | 30.90 | 30.32 | 30.32 | 11,265 | -0.70(-2.26%) |
Jan 12, 2021 | 31.06 | 31.12 | 30.71 | 31.03 | 8,452 | -0.15(-0.49%) |
Jan 11, 2021 | 30.90 | 31.18 | 30.80 | 31.18 | 14,306 | +0.10(+0.32%) |
Jan 08, 2021 | 31.80 | 31.90 | 30.85 | 31.08 | 12,213 | -0.64(-2.02%) |
Jan 07, 2021 | 32.01 | 32.25 | 31.72 | 31.72 | 11,453 | -0.18(-0.56%) |
Jan 06, 2021 | 31.42 | 32.26 | 31.04 | 31.90 | 16,457 | +1.07(+3.48%) |
Jan 05, 2021 | 30.52 | 31.65 | 30.31 | 30.83 | 16,375 | +0.21(+0.68%) |