Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 29.26 | 29.51 | 29.26 | 29.38 | 10,472 | +0.28(+0.96%) |
Mar 30, 2021 | 29.12 | 29.21 | 28.95 | 29.10 | 7,031 | -0.07(-0.22%) |
Mar 29, 2021 | 29.24 | 29.29 | 29.03 | 29.17 | 14,539 | -0.10(-0.34%) |
Mar 26, 2021 | 28.96 | 29.27 | 28.84 | 29.27 | 12,727 | +0.52(+1.80%) |
Mar 25, 2021 | 28.50 | 28.79 | 28.25 | 28.75 | 20,568 | +0.18(+0.64%) |
Mar 24, 2021 | 28.84 | 28.84 | 28.57 | 28.57 | 7,402 | -0.22(-0.76%) |
Mar 23, 2021 | 29.07 | 29.07 | 28.74 | 28.79 | 43,263 | -0.30(-1.02%) |
Mar 22, 2021 | 29.16 | 29.17 | 29.00 | 29.08 | 17,391 | +0.14(+0.50%) |
Mar 19, 2021 | 28.93 | 29.02 | 28.74 | 28.94 | 30,382 | +0.07(+0.25%) |
Mar 18, 2021 | 29.22 | 29.22 | 28.84 | 28.87 | 27,912 | -0.51(-1.74%) |
Mar 17, 2021 | 29.31 | 29.47 | 29.14 | 29.38 | 8,575 | -0.01(-0.02%) |
Mar 16, 2021 | 29.67 | 29.67 | 29.36 | 29.38 | 19,322 | -0.11(-0.39%) |
Mar 15, 2021 | 29.36 | 29.50 | 29.21 | 29.50 | 7,580 | +0.24(+0.83%) |
Mar 12, 2021 | 29.17 | 29.26 | 29.03 | 29.26 | 67,642 | +0.01(+0.03%) |
Mar 11, 2021 | 29.10 | 29.35 | 29.03 | 29.25 | 13,027 | +0.44(+1.54%) |
Mar 10, 2021 | 29.00 | 29.04 | 28.79 | 28.81 | 18,955 | +0.16(+0.57%) |
Mar 09, 2021 | 28.78 | 28.85 | 28.58 | 28.64 | 19,093 | +0.43(+1.52%) |
Mar 08, 2021 | 28.78 | 28.78 | 28.21 | 28.21 | 34,021 | -0.19(-0.68%) |
Mar 05, 2021 | 28.20 | 28.43 | 27.54 | 28.41 | 29,048 | +0.53(+1.89%) |
Mar 04, 2021 | 28.45 | 28.45 | 27.66 | 27.88 | 33,826 | -0.57(-1.99%) |
Mar 03, 2021 | 29.06 | 29.06 | 28.45 | 28.45 | 5,894 | -0.60(-2.06%) |
Mar 02, 2021 | 29.42 | 29.42 | 29.05 | 29.05 | 3,628 | -0.24(-0.81%) |
Mar 01, 2021 | 29.14 | 29.36 | 29.06 | 29.29 | 32,882 | +0.56(+1.97%) |
Feb 26, 2021 | 28.93 | 28.93 | 28.46 | 28.72 | 20,323 | +0.08(+0.28%) |
Feb 25, 2021 | 29.59 | 29.59 | 28.63 | 28.64 | 11,169 | -0.76(-2.57%) |
Feb 24, 2021 | 29.39 | 29.40 | 28.98 | 29.40 | 13,791 | +0.24(+0.81%) |
Feb 23, 2021 | 28.62 | 29.23 | 28.62 | 29.16 | 11,790 | +0.10(+0.34%) |
Feb 22, 2021 | 29.27 | 29.29 | 29.07 | 29.07 | 12,620 | -0.30(-1.02%) |
Feb 19, 2021 | 29.61 | 29.61 | 29.36 | 29.36 | 5,850 | -0.05(-0.17%) |
Feb 18, 2021 | 29.34 | 29.49 | 29.22 | 29.42 | 7,196 | -0.07(-0.24%) |
Feb 17, 2021 | 29.53 | 29.53 | 29.26 | 29.49 | 19,433 | -0.10(-0.34%) |
Feb 16, 2021 | 29.89 | 29.89 | 29.53 | 29.59 | 22,597 | -0.05(-0.16%) |
Feb 12, 2021 | 29.45 | 29.64 | 29.45 | 29.64 | 5,132 | +0.19(+0.64%) |
Feb 11, 2021 | 29.49 | 29.51 | 29.37 | 29.45 | 7,865 | +0.10(+0.34%) |
Feb 10, 2021 | 29.56 | 29.56 | 29.30 | 29.35 | 3,435 | +0.03(+0.11%) |
Feb 09, 2021 | 29.25 | 29.37 | 29.25 | 29.32 | 10,917 | +0.06(+0.21%) |
Feb 08, 2021 | 29.32 | 29.32 | 29.16 | 29.26 | 15,633 | +0.15(+0.53%) |
Feb 05, 2021 | 29.07 | 29.13 | 29.07 | 29.10 | 3,387 | +0.24(+0.85%) |
Feb 04, 2021 | 28.66 | 28.88 | 28.66 | 28.86 | 7,181 | +0.29(+1.00%) |
Feb 03, 2021 | 28.72 | 28.72 | 28.43 | 28.57 | 15,571 | -0.03(-0.09%) |
Feb 02, 2021 | 28.31 | 28.69 | 28.29 | 28.60 | 26,970 | +0.55(+1.96%) |
Feb 01, 2021 | 27.89 | 28.10 | 27.79 | 28.05 | 148,018 | +0.33(+1.20%) |
Jan 29, 2021 | 27.95 | 27.95 | 27.40 | 27.72 | 24,223 | -0.34(-1.23%) |
Jan 28, 2021 | 27.72 | 28.30 | 27.72 | 28.06 | 6,897 | +0.54(+1.98%) |
Jan 27, 2021 | 28.15 | 28.15 | 27.50 | 27.52 | 14,236 | -0.85(-3.01%) |
Jan 26, 2021 | 28.65 | 28.65 | 28.37 | 28.37 | 4,394 | -0.15(-0.53%) |
Jan 25, 2021 | 28.71 | 28.71 | 28.25 | 28.52 | 15,104 | -0.11(-0.38%) |
Jan 22, 2021 | 28.69 | 28.69 | 28.57 | 28.63 | 8,416 | -0.14(-0.48%) |
Jan 21, 2021 | 28.93 | 28.95 | 28.72 | 28.77 | 10,773 | -0.06(-0.22%) |
Jan 20, 2021 | 28.68 | 28.86 | 28.57 | 28.83 | 17,362 | +0.37(+1.32%) |
Jan 19, 2021 | 28.49 | 28.49 | 28.30 | 28.46 | 3,414 | +0.24(+0.87%) |
Jan 15, 2021 | 28.30 | 28.31 | 28.04 | 28.21 | 33,564 | -0.07(-0.25%) |
Jan 14, 2021 | 28.62 | 28.62 | 28.25 | 28.28 | 4,040 | -0.22(-0.76%) |
Jan 13, 2021 | 28.63 | 28.63 | 28.50 | 28.50 | 19,242 | -0.09(-0.32%) |
Jan 12, 2021 | 28.69 | 28.69 | 28.48 | 28.59 | 7,859 | +0.02(+0.07%) |
Jan 11, 2021 | 28.56 | 28.70 | 28.49 | 28.57 | 22,825 | -0.14(-0.48%) |
Jan 08, 2021 | 28.67 | 28.71 | 28.41 | 28.71 | 17,346 | +0.21(+0.75%) |
Jan 07, 2021 | 28.31 | 28.51 | 28.31 | 28.50 | 7,878 | +0.48(+1.73%) |
Jan 06, 2021 | 27.80 | 28.21 | 27.76 | 28.01 | 17,610 | +0.25(+0.90%) |
Jan 05, 2021 | 27.65 | 27.78 | 27.64 | 27.76 | 4,192 | +0.13(+0.46%) |