Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 32.72 | 32.72 | 32.25 | 32.25 | 13,184 | -0.31(-0.95%) |
Mar 30, 2021 | 32.56 | 32.56 | 32.38 | 32.56 | 5,954 | -0.10(-0.31%) |
Mar 29, 2021 | 32.00 | 32.69 | 32.00 | 32.66 | 87,532 | +1.13(+3.58%) |
Mar 26, 2021 | 31.82 | 31.85 | 31.46 | 31.53 | 52,400 | -0.13(-0.41%) |
Mar 25, 2021 | 31.45 | 31.72 | 31.31 | 31.66 | 12,184 | +0.14(+0.44%) |
Mar 24, 2021 | 31.99 | 32.00 | 31.49 | 31.52 | 82,314 | -0.48(-1.50%) |
Mar 23, 2021 | 32.00 | 32.39 | 32.00 | 32.00 | 4,938 | -0.08(-0.24%) |
Mar 22, 2021 | 31.61 | 32.22 | 31.39 | 32.08 | 20,210 | +0.43(+1.35%) |
Mar 19, 2021 | 32.06 | 32.18 | 31.65 | 31.65 | 16,000 | -0.54(-1.68%) |
Mar 18, 2021 | 32.22 | 32.35 | 31.74 | 32.19 | 34,238 | -0.88(-2.65%) |
Mar 17, 2021 | 33.38 | 33.38 | 32.91 | 33.07 | 43,274 | -0.43(-1.27%) |
Mar 16, 2021 | 33.40 | 33.55 | 33.36 | 33.49 | 11,213 | +0.20(+0.61%) |
Mar 15, 2021 | 33.26 | 33.29 | 32.98 | 33.29 | 8,809 | +0.03(+0.09%) |
Mar 12, 2021 | 33.50 | 33.50 | 31.30 | 33.26 | 12,400 | +0.61(+1.87%) |
Mar 11, 2021 | 32.88 | 32.88 | 32.55 | 32.65 | 13,619 | +0.16(+0.49%) |
Mar 10, 2021 | 32.25 | 32.56 | 32.11 | 32.49 | 18,677 | +0.24(+0.74%) |
Mar 09, 2021 | 32.62 | 33.00 | 32.25 | 32.25 | 9,169 | +0.17(+0.53%) |
Mar 08, 2021 | 31.80 | 32.24 | 31.80 | 32.08 | 15,985 | +0.23(+0.72%) |
Mar 05, 2021 | 31.56 | 32.00 | 31.36 | 31.85 | 13,500 | +0.48(+1.53%) |
Mar 04, 2021 | 31.12 | 31.42 | 31.03 | 31.37 | 12,697 | +0.61(+1.98%) |
Mar 03, 2021 | 30.95 | 30.95 | 30.70 | 30.76 | 16,681 | -0.36(-1.16%) |
Mar 02, 2021 | 30.00 | 31.12 | 30.00 | 31.12 | 42,150 | +0.69(+2.27%) |
Mar 01, 2021 | 30.30 | 30.75 | 30.28 | 30.43 | 26,293 | +0.43(+1.43%) |
Feb 26, 2021 | 30.36 | 30.37 | 30.00 | 30.00 | 42,200 | -0.31(-1.02%) |
Feb 25, 2021 | 30.50 | 30.62 | 30.31 | 30.31 | 6,883 | +0.08(+0.26%) |
Feb 24, 2021 | 29.77 | 30.39 | 29.74 | 30.23 | 25,883 | +0.19(+0.63%) |
Feb 23, 2021 | 30.10 | 30.15 | 29.98 | 30.04 | 17,742 | +0.06(+0.20%) |
Feb 22, 2021 | 30.00 | 30.17 | 29.75 | 29.98 | 20,625 | -0.26(-0.86%) |
Feb 19, 2021 | 30.11 | 30.35 | 30.11 | 30.24 | 10,500 | -0.28(-0.92%) |
Feb 18, 2021 | 30.52 | 30.65 | 30.52 | 30.52 | 10,582 | -0.16(-0.51%) |
Feb 17, 2021 | 30.80 | 30.97 | 30.50 | 30.68 | 18,013 | -0.35(-1.13%) |
Feb 16, 2021 | 31.40 | 31.59 | 30.50 | 31.03 | 37,280 | -0.30(-0.96%) |
Feb 12, 2021 | 30.66 | 31.35 | 30.61 | 31.33 | 31,700 | +0.33(+1.06%) |
Feb 11, 2021 | 32.53 | 32.53 | 30.62 | 31.00 | 13,309 | +0.25(+0.82%) |
Feb 10, 2021 | 30.98 | 30.98 | 30.69 | 30.75 | 11,191 | +0.05(+0.15%) |
Feb 09, 2021 | 31.00 | 31.04 | 30.40 | 30.70 | 23,631 | -0.41(-1.32%) |
Feb 08, 2021 | 31.08 | 32.81 | 30.95 | 31.11 | 16,713 | -0.03(-0.10%) |
Feb 05, 2021 | 32.20 | 32.20 | 31.11 | 31.14 | 14,800 | -0.81(-2.54%) |
Feb 04, 2021 | 32.16 | 32.16 | 31.35 | 31.95 | 20,049 | +0.47(+1.49%) |
Feb 03, 2021 | 30.80 | 31.70 | 30.66 | 31.48 | 15,449 | +0.67(+2.17%) |
Feb 02, 2021 | 31.01 | 31.06 | 30.68 | 30.81 | 34,252 | +0.13(+0.42%) |
Feb 01, 2021 | 30.61 | 31.17 | 30.47 | 30.68 | 24,618 | +0.00(+0.00%) |
Jan 29, 2021 | 30.62 | 30.68 | 30.42 | 30.68 | 15,200 | +0.06(+0.20%) |
Jan 28, 2021 | 30.42 | 30.71 | 30.26 | 30.62 | 14,274 | +0.39(+1.30%) |
Jan 27, 2021 | 30.07 | 31.00 | 30.07 | 30.23 | 31,448 | -0.33(-1.07%) |
Jan 26, 2021 | 30.16 | 30.68 | 30.10 | 30.55 | 19,555 | +0.27(+0.88%) |
Jan 25, 2021 | 29.89 | 31.15 | 29.73 | 30.29 | 34,028 | +0.54(+1.81%) |
Jan 22, 2021 | 29.83 | 29.83 | 29.51 | 29.75 | 14,700 | -0.08(-0.27%) |
Jan 21, 2021 | 29.91 | 29.92 | 29.60 | 29.83 | 43,026 | -0.01(-0.04%) |
Jan 20, 2021 | 31.17 | 31.17 | 29.51 | 29.84 | 98,086 | +0.34(+1.14%) |
Jan 19, 2021 | 29.10 | 31.01 | 29.10 | 29.51 | 75,026 | -0.38(-1.28%) |
Jan 15, 2021 | 30.21 | 30.21 | 28.90 | 29.89 | 120,100 | +1.29(+4.52%) |
Jan 14, 2021 | 29.75 | 29.75 | 28.55 | 28.60 | 219,572 | -0.57(-1.95%) |
Jan 13, 2021 | 30.61 | 32.37 | 28.85 | 29.16 | 539,326 | -3.25(-10.02%) |
Jan 12, 2021 | 33.12 | 33.12 | 32.41 | 32.41 | 13,899 | -0.65(-1.97%) |
Jan 11, 2021 | 33.17 | 33.60 | 32.96 | 33.06 | 15,373 | -0.43(-1.28%) |
Jan 08, 2021 | 33.81 | 35.55 | 33.40 | 33.49 | 12,700 | -0.35(-1.04%) |
Jan 07, 2021 | 34.00 | 34.00 | 33.59 | 33.84 | 9,249 | -0.07(-0.20%) |
Jan 06, 2021 | 34.29 | 34.31 | 33.89 | 33.91 | 7,377 | -0.54(-1.57%) |
Jan 05, 2021 | 34.16 | 34.45 | 33.95 | 34.45 | 5,850 | +0.34(+1.00%) |