Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 30.85 | 30.85 | 30.56 | 30.71 | 4,192 | +0.02(+0.08%) |
Mar 30, 2021 | 30.46 | 30.68 | 30.41 | 30.68 | 4,769 | -0.30(-0.98%) |
Mar 29, 2021 | 31.49 | 31.49 | 30.91 | 30.99 | 4,170 | +0.25(+0.81%) |
Mar 26, 2021 | 30.71 | 30.77 | 30.66 | 30.74 | 1,700 | +0.25(+0.83%) |
Mar 25, 2021 | 30.53 | 30.57 | 30.26 | 30.49 | 5,973 | -0.05(-0.16%) |
Mar 24, 2021 | 30.68 | 30.71 | 30.52 | 30.54 | 2,310 | -0.24(-0.77%) |
Mar 23, 2021 | 31.62 | 31.62 | 30.77 | 30.77 | 1,145 | -0.47(-1.51%) |
Mar 22, 2021 | 31.33 | 31.33 | 31.09 | 31.25 | 2,849 | +0.17(+0.53%) |
Mar 19, 2021 | 32.11 | 32.11 | 31.01 | 31.08 | 2,400 | +0.11(+0.34%) |
Mar 18, 2021 | 31.41 | 31.41 | 30.97 | 30.97 | 5,081 | -0.45(-1.42%) |
Mar 17, 2021 | 31.45 | 31.46 | 31.17 | 31.42 | 7,884 | +0.01(+0.03%) |
Mar 16, 2021 | 31.60 | 31.60 | 31.29 | 31.41 | 6,727 | +0.03(+0.09%) |
Mar 15, 2021 | 31.40 | 31.40 | 31.31 | 31.38 | 4,098 | -0.04(-0.11%) |
Mar 12, 2021 | 31.33 | 31.42 | 31.33 | 31.42 | 3,300 | +0.16(+0.52%) |
Mar 11, 2021 | 31.30 | 31.30 | 31.07 | 31.25 | 5,912 | +0.35(+1.15%) |
Mar 10, 2021 | 30.92 | 30.98 | 30.90 | 30.90 | 3,811 | +0.15(+0.48%) |
Mar 09, 2021 | 30.70 | 30.90 | 30.70 | 30.75 | 7,076 | +0.05(+0.17%) |
Mar 08, 2021 | 30.56 | 30.74 | 30.48 | 30.70 | 19,272 | +0.40(+1.32%) |
Mar 05, 2021 | 30.33 | 30.33 | 30.20 | 30.30 | 2,600 | +0.09(+0.28%) |
Mar 04, 2021 | 30.40 | 30.40 | 30.09 | 30.21 | 6,841 | -0.20(-0.65%) |
Mar 03, 2021 | 30.80 | 30.89 | 30.40 | 30.41 | 5,495 | -0.16(-0.51%) |
Mar 02, 2021 | 30.92 | 31.00 | 30.57 | 30.57 | 3,548 | -0.40(-1.31%) |
Mar 01, 2021 | 30.79 | 31.05 | 30.79 | 30.97 | 2,476 | +0.59(+1.94%) |
Feb 26, 2021 | 30.39 | 30.50 | 30.17 | 30.38 | 6,100 | +0.06(+0.19%) |
Feb 25, 2021 | 30.88 | 30.88 | 30.32 | 30.32 | 8,134 | -0.38(-1.22%) |
Feb 24, 2021 | 30.92 | 30.92 | 30.64 | 30.70 | 6,808 | -0.23(-0.73%) |
Feb 23, 2021 | 30.91 | 30.97 | 30.62 | 30.93 | 6,267 | -0.14(-0.45%) |
Feb 22, 2021 | 30.79 | 31.20 | 30.79 | 31.07 | 9,282 | +0.28(+0.91%) |
Feb 19, 2021 | 31.02 | 31.03 | 30.72 | 30.79 | 5,000 | +0.05(+0.18%) |
Feb 18, 2021 | 30.85 | 30.85 | 30.68 | 30.73 | 9,471 | -0.49(-1.56%) |
Feb 17, 2021 | 31.56 | 31.56 | 31.08 | 31.22 | 2,728 | -0.03(-0.09%) |
Feb 16, 2021 | 31.30 | 31.34 | 31.22 | 31.25 | 2,403 | +0.01(+0.03%) |
Feb 12, 2021 | 31.34 | 31.34 | 31.00 | 31.24 | 3,900 | +0.13(+0.41%) |
Feb 11, 2021 | 31.19 | 31.30 | 31.10 | 31.11 | 3,225 | -0.03(-0.09%) |
Feb 10, 2021 | 31.42 | 31.42 | 30.99 | 31.14 | 11,652 | +0.25(+0.81%) |
Feb 09, 2021 | 30.85 | 30.92 | 30.80 | 30.89 | 1,241 | +0.09(+0.30%) |
Feb 08, 2021 | 31.04 | 31.04 | 30.69 | 30.79 | 5,389 | +0.19(+0.63%) |
Feb 05, 2021 | 30.72 | 30.72 | 30.55 | 30.60 | 2,700 | +0.38(+1.26%) |
Feb 04, 2021 | 30.29 | 30.73 | 30.07 | 30.22 | 5,683 | -0.05(-0.17%) |
Feb 03, 2021 | 30.17 | 30.32 | 30.13 | 30.27 | 7,878 | -0.06(-0.20%) |
Feb 02, 2021 | 30.24 | 30.40 | 30.24 | 30.33 | 5,786 | +0.41(+1.36%) |
Feb 01, 2021 | 29.89 | 30.09 | 29.78 | 29.92 | 3,213 | +0.29(+0.99%) |
Jan 29, 2021 | 29.97 | 29.98 | 29.63 | 29.63 | 2,200 | -0.37(-1.22%) |
Jan 28, 2021 | 30.27 | 30.27 | 29.31 | 30.00 | 3,939 | -0.05(-0.15%) |
Jan 27, 2021 | 30.12 | 30.29 | 30.01 | 30.04 | 3,906 | -0.40(-1.31%) |
Jan 26, 2021 | 30.35 | 30.44 | 30.35 | 30.44 | 808 | +0.08(+0.25%) |
Jan 25, 2021 | 30.48 | 30.48 | 30.36 | 30.36 | 3,137 | +0.12(+0.40%) |
Jan 22, 2021 | 30.13 | 30.24 | 30.13 | 30.24 | 5,200 | +0.09(+0.30%) |
Jan 21, 2021 | 29.90 | 30.15 | 29.90 | 30.15 | 4,512 | +0.13(+0.44%) |
Jan 20, 2021 | 30.14 | 30.14 | 29.47 | 30.02 | 17,617 | -0.15(-0.49%) |
Jan 19, 2021 | 29.82 | 30.24 | 29.63 | 30.17 | 14,508 | +0.10(+0.33%) |
Jan 15, 2021 | 30.09 | 30.09 | 30.07 | 30.07 | 900 | -0.16(-0.53%) |
Jan 14, 2021 | 30.21 | 30.23 | 30.10 | 30.23 | 1,711 | +0.27(+0.91%) |
Jan 13, 2021 | 29.88 | 29.96 | 29.88 | 29.96 | 3,177 | -0.14(-0.47%) |
Jan 12, 2021 | 29.84 | 30.13 | 29.84 | 30.10 | 8,801 | +0.16(+0.55%) |
Jan 11, 2021 | 29.84 | 29.98 | 29.84 | 29.94 | 1,797 | -0.19(-0.64%) |
Jan 08, 2021 | 30.06 | 30.23 | 30.06 | 30.13 | 4,300 | +0.04(+0.14%) |
Jan 07, 2021 | 30.19 | 30.19 | 29.95 | 30.09 | 1,740 | +0.09(+0.30%) |
Jan 06, 2021 | 29.62 | 30.00 | 29.53 | 30.00 | 3,700 | +0.53(+1.79%) |
Jan 05, 2021 | 29.48 | 29.57 | 29.42 | 29.47 | 7,456 | +0.23(+0.80%) |