Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 29.72 | 30.79 | 29.04 | 30.26 | 2,754,186 | +1.24(+4.27%) |
Mar 30, 2021 | 27.75 | 29.05 | 27.63 | 29.02 | 1,053,127 | +1.25(+4.49%) |
Mar 29, 2021 | 27.71 | 28.21 | 27.10 | 27.77 | 939,623 | +0.09(+0.33%) |
Mar 26, 2021 | 27.37 | 27.98 | 27.04 | 27.68 | 1,150,795 | +0.53(+1.95%) |
Mar 25, 2021 | 26.80 | 27.15 | 26.11 | 27.15 | 1,856,967 | -0.07(-0.27%) |
Mar 24, 2021 | 27.66 | 27.93 | 26.98 | 27.23 | 1,344,308 | -0.39(-1.41%) |
Mar 23, 2021 | 28.09 | 28.28 | 27.42 | 27.61 | 1,965,644 | -0.17(-0.59%) |
Mar 22, 2021 | 26.98 | 27.87 | 26.94 | 27.78 | 1,178,810 | +0.86(+3.19%) |
Mar 19, 2021 | 27.25 | 27.67 | 26.68 | 26.92 | 3,336,652 | -0.35(-1.27%) |
Mar 18, 2021 | 28.46 | 28.75 | 27.21 | 27.27 | 1,475,325 | -1.59(-5.52%) |
Mar 17, 2021 | 29.77 | 30.07 | 28.50 | 28.86 | 1,646,729 | -1.22(-4.06%) |
Mar 16, 2021 | 31.05 | 31.34 | 29.99 | 30.08 | 1,455,107 | -0.86(-2.78%) |
Mar 15, 2021 | 30.06 | 31.30 | 29.99 | 30.94 | 1,149,877 | +0.47(+1.55%) |
Mar 12, 2021 | 30.12 | 30.72 | 29.94 | 30.47 | 1,020,655 | -0.26(-0.86%) |
Mar 11, 2021 | 30.47 | 31.01 | 30.04 | 30.74 | 1,269,157 | +0.66(+2.20%) |
Mar 10, 2021 | 31.01 | 31.42 | 29.77 | 30.08 | 1,491,351 | -0.24(-0.78%) |
Mar 09, 2021 | 29.36 | 30.45 | 29.00 | 30.31 | 1,091,446 | +1.70(+5.94%) |
Mar 08, 2021 | 28.71 | 29.29 | 28.17 | 28.61 | 1,259,681 | -0.10(-0.34%) |
Mar 05, 2021 | 28.32 | 28.88 | 27.03 | 28.71 | 1,792,270 | +0.32(+1.12%) |
Mar 04, 2021 | 28.27 | 29.17 | 27.42 | 28.39 | 1,828,267 | +0.21(+0.75%) |
Mar 03, 2021 | 30.21 | 30.30 | 27.86 | 28.18 | 2,234,235 | -1.89(-6.27%) |
Mar 02, 2021 | 31.07 | 31.20 | 29.85 | 30.07 | 940,459 | -0.20(-0.65%) |
Mar 01, 2021 | 29.36 | 30.98 | 29.36 | 30.26 | 967,108 | +0.74(+2.52%) |
Feb 26, 2021 | 29.46 | 29.88 | 29.07 | 29.52 | 1,097,943 | +0.14(+0.47%) |
Feb 25, 2021 | 30.70 | 31.03 | 29.10 | 29.38 | 1,315,318 | -0.91(-2.99%) |
Feb 24, 2021 | 29.48 | 30.37 | 29.14 | 30.29 | 1,320,318 | +0.99(+3.37%) |
Feb 23, 2021 | 29.03 | 29.66 | 27.95 | 29.30 | 2,293,724 | -0.38(-1.29%) |
Feb 22, 2021 | 30.79 | 30.99 | 29.19 | 29.68 | 1,553,094 | -1.39(-4.47%) |
Feb 19, 2021 | 31.18 | 31.52 | 30.84 | 31.07 | 1,140,191 | +0.19(+0.61%) |
Feb 18, 2021 | 31.70 | 31.85 | 30.59 | 30.88 | 1,478,273 | -1.33(-4.13%) |
Feb 17, 2021 | 32.08 | 32.61 | 31.50 | 32.22 | 888,197 | +0.03(+0.10%) |
Feb 16, 2021 | 33.23 | 33.42 | 31.70 | 32.18 | 970,799 | -0.44(-1.35%) |
Feb 12, 2021 | 33.48 | 34.16 | 32.35 | 32.62 | 1,727,981 | -0.99(-2.94%) |
Feb 11, 2021 | 34.29 | 34.38 | 33.24 | 33.61 | 749,162 | -0.69(-2.00%) |
Feb 10, 2021 | 34.73 | 34.89 | 33.84 | 34.30 | 968,562 | +0.26(+0.77%) |
Feb 09, 2021 | 35.63 | 35.63 | 33.60 | 34.04 | 1,161,306 | -1.76(-4.93%) |
Feb 08, 2021 | 36.75 | 36.92 | 35.46 | 35.80 | 930,974 | -0.73(-1.99%) |
Feb 05, 2021 | 35.51 | 36.62 | 35.38 | 36.53 | 571,503 | +1.14(+3.21%) |
Feb 04, 2021 | 35.81 | 35.81 | 34.66 | 35.39 | 551,978 | -0.16(-0.44%) |
Feb 03, 2021 | 35.36 | 35.63 | 34.71 | 35.55 | 644,804 | +0.52(+1.49%) |
Feb 02, 2021 | 34.88 | 35.44 | 34.56 | 35.02 | 709,987 | +0.55(+1.59%) |
Feb 01, 2021 | 34.43 | 34.67 | 33.73 | 34.48 | 629,199 | +0.71(+2.10%) |
Jan 29, 2021 | 33.87 | 34.71 | 33.29 | 33.77 | 817,396 | +0.08(+0.24%) |
Jan 28, 2021 | 32.75 | 33.88 | 31.68 | 33.69 | 1,176,408 | +1.39(+4.30%) |
Jan 27, 2021 | 33.62 | 33.96 | 32.06 | 32.30 | 1,742,956 | -2.71(-7.74%) |
Jan 26, 2021 | 37.22 | 37.35 | 34.87 | 35.01 | 1,042,391 | -2.36(-6.32%) |
Jan 25, 2021 | 38.18 | 39.60 | 37.17 | 37.37 | 1,192,359 | -0.35(-0.93%) |
Jan 22, 2021 | 37.81 | 38.34 | 37.02 | 37.72 | 968,752 | -0.19(-0.50%) |
Jan 21, 2021 | 36.42 | 37.94 | 36.05 | 37.91 | 963,240 | +1.77(+4.90%) |
Jan 20, 2021 | 36.00 | 37.16 | 35.83 | 36.14 | 1,143,917 | +0.15(+0.41%) |
Jan 19, 2021 | 36.48 | 37.11 | 35.84 | 35.99 | 986,498 | +0.06(+0.16%) |
Jan 15, 2021 | 36.58 | 36.74 | 35.29 | 35.93 | 1,087,044 | -0.92(-2.50%) |
Jan 14, 2021 | 37.23 | 37.48 | 36.35 | 36.85 | 668,005 | -0.13(-0.35%) |
Jan 13, 2021 | 36.25 | 37.24 | 36.12 | 36.98 | 928,901 | +0.68(+1.87%) |
Jan 12, 2021 | 36.98 | 37.52 | 35.42 | 36.31 | 1,379,775 | -0.32(-0.87%) |
Jan 11, 2021 | 37.68 | 37.83 | 36.36 | 36.63 | 1,182,647 | -1.07(-2.84%) |
Jan 08, 2021 | 36.88 | 38.50 | 36.77 | 37.70 | 1,611,892 | +0.50(+1.34%) |
Jan 07, 2021 | 36.78 | 37.79 | 36.27 | 37.20 | 1,766,135 | +1.13(+3.12%) |
Jan 06, 2021 | 34.43 | 36.71 | 33.96 | 36.07 | 2,267,942 | +3.10(+9.41%) |
Jan 05, 2021 | 31.90 | 33.00 | 31.88 | 32.97 | 988,735 | +0.88(+2.75%) |