Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 30.59 | 31.03 | 30.59 | 30.90 | 48,023 | +0.62(+2.04%) |
Mar 30, 2021 | 29.88 | 30.32 | 29.73 | 30.28 | 48,747 | +0.40(+1.34%) |
Mar 29, 2021 | 30.33 | 30.33 | 29.75 | 29.88 | 21,921 | -0.50(-1.64%) |
Mar 26, 2021 | 30.61 | 30.61 | 29.50 | 30.38 | 30,358 | -0.16(-0.51%) |
Mar 25, 2021 | 30.03 | 30.57 | 29.90 | 30.53 | 55,650 | -0.09(-0.29%) |
Mar 24, 2021 | 32.05 | 32.05 | 30.62 | 30.62 | 39,325 | -1.47(-4.57%) |
Mar 23, 2021 | 32.60 | 32.73 | 31.99 | 32.09 | 137,344 | -0.91(-2.76%) |
Mar 22, 2021 | 32.89 | 33.07 | 32.77 | 33.00 | 34,796 | +0.37(+1.14%) |
Mar 19, 2021 | 32.37 | 32.76 | 32.16 | 32.63 | 21,669 | +0.42(+1.31%) |
Mar 18, 2021 | 32.77 | 32.79 | 32.13 | 32.21 | 18,467 | -0.97(-2.92%) |
Mar 17, 2021 | 32.69 | 33.27 | 32.39 | 33.17 | 12,503 | +0.19(+0.56%) |
Mar 16, 2021 | 33.41 | 33.49 | 32.84 | 32.99 | 18,462 | -0.23(-0.69%) |
Mar 15, 2021 | 32.90 | 33.26 | 32.86 | 33.22 | 41,420 | +0.33(+1.00%) |
Mar 12, 2021 | 32.47 | 32.89 | 32.33 | 32.89 | 19,318 | -0.04(-0.12%) |
Mar 11, 2021 | 32.27 | 32.98 | 32.10 | 32.93 | 36,865 | +0.97(+3.03%) |
Mar 10, 2021 | 32.42 | 32.46 | 31.75 | 31.96 | 67,508 | +0.16(+0.49%) |
Mar 09, 2021 | 31.58 | 31.99 | 31.47 | 31.81 | 154,216 | +1.02(+3.30%) |
Mar 08, 2021 | 31.22 | 31.61 | 30.66 | 30.79 | 122,176 | -0.40(-1.29%) |
Mar 05, 2021 | 31.29 | 31.29 | 29.56 | 31.19 | 37,943 | +0.18(+0.57%) |
Mar 04, 2021 | 31.92 | 31.92 | 30.47 | 31.01 | 68,599 | -1.20(-3.73%) |
Mar 03, 2021 | 33.50 | 33.50 | 32.18 | 32.22 | 42,609 | -1.25(-3.74%) |
Mar 02, 2021 | 34.12 | 34.12 | 33.41 | 33.47 | 21,877 | -0.49(-1.44%) |
Mar 01, 2021 | 33.45 | 33.96 | 33.42 | 33.96 | 26,572 | +0.98(+2.98%) |
Feb 26, 2021 | 32.71 | 33.19 | 32.23 | 32.98 | 60,341 | +0.53(+1.64%) |
Feb 25, 2021 | 33.54 | 33.61 | 32.26 | 32.44 | 38,792 | -1.15(-3.43%) |
Feb 24, 2021 | 33.12 | 33.67 | 32.79 | 33.60 | 15,893 | +0.46(+1.38%) |
Feb 23, 2021 | 32.51 | 33.24 | 31.79 | 33.14 | 74,408 | -0.28(-0.85%) |
Feb 22, 2021 | 34.22 | 34.28 | 33.42 | 33.42 | 34,403 | -1.12(-3.24%) |
Feb 19, 2021 | 34.41 | 34.72 | 34.41 | 34.54 | 41,932 | +0.50(+1.47%) |
Feb 18, 2021 | 33.95 | 34.14 | 33.64 | 34.04 | 22,585 | -0.24(-0.71%) |
Feb 17, 2021 | 34.29 | 34.29 | 33.60 | 34.28 | 53,503 | -0.13(-0.37%) |
Feb 16, 2021 | 35.04 | 35.04 | 34.26 | 34.41 | 137,892 | -0.36(-1.03%) |
Feb 12, 2021 | 34.28 | 34.79 | 34.28 | 34.77 | 39,272 | +0.34(+0.98%) |
Feb 11, 2021 | 34.42 | 34.45 | 34.17 | 34.43 | 98,874 | +0.27(+0.80%) |
Feb 10, 2021 | 34.46 | 34.62 | 33.75 | 34.15 | 39,694 | -0.06(-0.17%) |
Feb 09, 2021 | 33.91 | 34.31 | 33.88 | 34.21 | 30,374 | +0.33(+0.98%) |
Feb 08, 2021 | 33.79 | 33.97 | 33.64 | 33.88 | 25,376 | +0.35(+1.05%) |
Feb 05, 2021 | 33.42 | 33.55 | 33.26 | 33.53 | 36,818 | +0.38(+1.15%) |
Feb 04, 2021 | 32.69 | 33.15 | 32.69 | 33.15 | 27,552 | +0.49(+1.50%) |
Feb 03, 2021 | 33.03 | 33.03 | 32.52 | 32.66 | 39,185 | -0.16(-0.48%) |
Feb 02, 2021 | 32.27 | 32.81 | 32.27 | 32.81 | 43,058 | +1.04(+3.26%) |
Feb 01, 2021 | 31.46 | 31.88 | 31.29 | 31.78 | 35,520 | +0.51(+1.63%) |
Jan 29, 2021 | 31.48 | 31.78 | 30.88 | 31.27 | 67,500 | -0.61(-1.90%) |
Jan 28, 2021 | 31.54 | 31.99 | 31.39 | 31.88 | 19,131 | +0.51(+1.62%) |
Jan 27, 2021 | 31.78 | 32.00 | 31.23 | 31.37 | 40,525 | -0.85(-2.64%) |
Jan 26, 2021 | 32.86 | 32.91 | 32.22 | 32.22 | 20,711 | -0.57(-1.73%) |
Jan 25, 2021 | 33.22 | 33.36 | 32.28 | 32.78 | 34,433 | -0.17(-0.51%) |
Jan 22, 2021 | 32.93 | 32.95 | 32.71 | 32.95 | 24,443 | +0.02(+0.06%) |
Jan 21, 2021 | 33.37 | 33.37 | 32.87 | 32.93 | 25,028 | -0.05(-0.15%) |
Jan 20, 2021 | 32.85 | 33.09 | 32.79 | 32.98 | 50,072 | +0.31(+0.96%) |
Jan 19, 2021 | 32.61 | 32.72 | 32.50 | 32.67 | 69,482 | +0.44(+1.35%) |
Jan 15, 2021 | 32.70 | 32.81 | 32.08 | 32.23 | 34,057 | -0.43(-1.32%) |
Jan 14, 2021 | 32.64 | 32.92 | 32.64 | 32.66 | 69,246 | +0.04(+0.11%) |
Jan 13, 2021 | 32.80 | 32.80 | 32.40 | 32.63 | 23,234 | -0.00(-0.01%) |
Jan 12, 2021 | 32.41 | 32.70 | 32.41 | 32.63 | 40,656 | +0.17(+0.52%) |
Jan 11, 2021 | 32.09 | 32.55 | 31.86 | 32.46 | 23,297 | +0.12(+0.36%) |
Jan 08, 2021 | 32.11 | 32.40 | 31.95 | 32.34 | 29,045 | +0.51(+1.60%) |
Jan 07, 2021 | 31.03 | 31.84 | 31.03 | 31.84 | 25,210 | +1.01(+3.27%) |
Jan 06, 2021 | 30.71 | 31.20 | 30.62 | 30.83 | 27,177 | +0.08(+0.25%) |
Jan 05, 2021 | 30.18 | 30.78 | 30.18 | 30.75 | 24,024 | +0.43(+1.42%) |