Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 30.84 | 31.20 | 30.70 | 30.84 | 497,877 | +0.19(+0.63%) |
Mar 30, 2021 | 30.03 | 30.65 | 30.03 | 30.64 | 332,424 | +0.62(+2.08%) |
Mar 29, 2021 | 30.22 | 30.50 | 29.82 | 30.02 | 476,206 | -0.48(-1.57%) |
Mar 26, 2021 | 30.20 | 30.57 | 29.97 | 30.50 | 631,162 | +0.11(+0.36%) |
Mar 25, 2021 | 30.48 | 30.77 | 29.96 | 30.39 | 872,093 | -0.45(-1.48%) |
Mar 24, 2021 | 31.77 | 32.23 | 30.77 | 30.84 | 612,196 | -0.66(-2.10%) |
Mar 23, 2021 | 32.14 | 32.21 | 31.16 | 31.51 | 675,639 | -0.78(-2.41%) |
Mar 22, 2021 | 32.66 | 32.94 | 32.17 | 32.29 | 622,533 | -0.38(-1.16%) |
Mar 19, 2021 | 32.12 | 33.10 | 32.06 | 32.66 | 845,267 | +0.67(+2.10%) |
Mar 18, 2021 | 31.23 | 32.06 | 31.06 | 31.99 | 795,202 | +0.86(+2.77%) |
Mar 17, 2021 | 30.34 | 31.15 | 30.14 | 31.13 | 747,833 | +0.90(+2.98%) |
Mar 16, 2021 | 30.57 | 30.62 | 30.11 | 30.23 | 968,767 | -0.21(-0.68%) |
Mar 15, 2021 | 30.49 | 30.54 | 29.91 | 30.44 | 1,186,799 | +0.67(+2.25%) |
Mar 12, 2021 | 30.29 | 30.29 | 29.74 | 29.77 | 554,649 | -0.29(-0.95%) |
Mar 11, 2021 | 30.04 | 30.27 | 29.90 | 30.05 | 456,781 | +0.13(+0.44%) |
Mar 10, 2021 | 29.40 | 29.92 | 29.20 | 29.92 | 561,351 | +0.76(+2.62%) |
Mar 09, 2021 | 29.29 | 29.57 | 28.99 | 29.16 | 557,386 | +0.07(+0.24%) |
Mar 08, 2021 | 29.15 | 29.42 | 28.89 | 29.09 | 680,167 | +0.25(+0.88%) |
Mar 05, 2021 | 28.52 | 28.95 | 27.84 | 28.83 | 651,133 | +0.72(+2.55%) |
Mar 04, 2021 | 29.32 | 29.43 | 27.81 | 28.11 | 1,239,839 | -1.03(-3.52%) |
Mar 03, 2021 | 29.09 | 29.37 | 28.83 | 29.14 | 566,344 | +0.20(+0.69%) |
Mar 02, 2021 | 28.84 | 29.11 | 28.69 | 28.94 | 426,006 | +0.18(+0.62%) |
Mar 01, 2021 | 28.72 | 29.19 | 28.53 | 28.76 | 904,688 | +0.57(+2.02%) |
Feb 26, 2021 | 28.28 | 28.45 | 27.62 | 28.19 | 473,079 | +0.07(+0.25%) |
Feb 25, 2021 | 28.20 | 28.59 | 28.05 | 28.12 | 642,643 | -0.08(-0.27%) |
Feb 24, 2021 | 27.76 | 28.66 | 27.76 | 28.20 | 529,952 | +0.29(+1.05%) |
Feb 23, 2021 | 28.20 | 28.30 | 27.34 | 27.91 | 796,177 | -0.49(-1.71%) |
Feb 22, 2021 | 28.53 | 28.73 | 27.62 | 28.39 | 456,424 | -0.18(-0.62%) |
Feb 19, 2021 | 29.13 | 29.13 | 28.32 | 28.57 | 632,459 | +0.10(+0.35%) |
Feb 18, 2021 | 28.63 | 28.85 | 28.10 | 28.47 | 1,244,257 | -0.47(-1.64%) |
Feb 17, 2021 | 29.17 | 29.36 | 28.78 | 28.94 | 960,598 | +0.11(+0.39%) |
Feb 16, 2021 | 28.85 | 29.26 | 28.66 | 28.83 | 875,344 | +0.53(+1.89%) |
Feb 12, 2021 | 28.40 | 28.85 | 28.01 | 28.30 | 794,542 | -0.78(-2.69%) |
Feb 11, 2021 | 28.93 | 29.09 | 27.82 | 29.08 | 829,856 | +1.21(+4.34%) |
Feb 10, 2021 | 29.27 | 29.39 | 27.78 | 27.87 | 1,183,974 | -1.22(-4.21%) |
Feb 09, 2021 | 29.51 | 29.79 | 29.06 | 29.09 | 570,920 | -0.59(-1.97%) |
Feb 08, 2021 | 29.33 | 29.69 | 29.16 | 29.68 | 607,719 | +0.77(+2.68%) |
Feb 05, 2021 | 28.87 | 29.14 | 28.63 | 28.91 | 664,913 | +0.46(+1.61%) |
Feb 04, 2021 | 28.17 | 28.54 | 28.03 | 28.45 | 530,208 | +0.63(+2.27%) |
Feb 03, 2021 | 28.26 | 28.30 | 27.72 | 27.82 | 900,593 | +0.10(+0.35%) |
Feb 02, 2021 | 28.14 | 28.35 | 27.30 | 27.72 | 925,470 | +0.58(+2.13%) |
Feb 01, 2021 | 26.76 | 27.33 | 26.61 | 27.14 | 858,449 | +0.58(+2.18%) |
Jan 29, 2021 | 27.70 | 27.74 | 26.37 | 26.56 | 946,130 | -1.14(-4.12%) |
Jan 28, 2021 | 27.43 | 28.13 | 27.13 | 27.70 | 894,327 | +0.20(+0.74%) |
Jan 27, 2021 | 28.14 | 28.42 | 27.05 | 27.50 | 1,198,350 | -0.78(-2.76%) |
Jan 26, 2021 | 28.09 | 28.60 | 27.84 | 28.28 | 900,348 | +0.78(+2.84%) |
Jan 25, 2021 | 27.48 | 27.80 | 27.05 | 27.50 | 781,983 | +0.43(+1.58%) |
Jan 22, 2021 | 26.61 | 27.15 | 26.60 | 27.07 | 384,228 | +0.32(+1.18%) |
Jan 21, 2021 | 27.22 | 27.39 | 26.73 | 26.76 | 365,945 | -0.47(-1.71%) |
Jan 20, 2021 | 27.21 | 27.31 | 26.92 | 27.22 | 332,285 | +0.14(+0.50%) |
Jan 19, 2021 | 26.63 | 27.19 | 26.61 | 27.09 | 410,671 | +0.68(+2.59%) |
Jan 15, 2021 | 26.40 | 26.58 | 25.79 | 26.40 | 397,404 | -0.26(-0.96%) |
Jan 14, 2021 | 27.00 | 27.31 | 26.65 | 26.66 | 474,098 | -0.34(-1.25%) |
Jan 13, 2021 | 27.07 | 27.19 | 26.93 | 27.00 | 335,934 | +0.02(+0.08%) |
Jan 12, 2021 | 26.89 | 27.10 | 26.67 | 26.97 | 458,745 | +0.62(+2.37%) |
Jan 11, 2021 | 26.01 | 26.46 | 25.92 | 26.35 | 263,230 | +0.14(+0.52%) |
Jan 08, 2021 | 26.44 | 26.53 | 26.02 | 26.22 | 539,809 | -0.06(-0.23%) |
Jan 07, 2021 | 26.11 | 26.83 | 25.67 | 26.28 | 546,581 | +0.47(+1.83%) |
Jan 06, 2021 | 25.07 | 26.30 | 25.07 | 25.80 | 811,556 | +0.86(+3.46%) |
Jan 05, 2021 | 25.07 | 25.30 | 24.87 | 24.94 | 219,523 | -0.05(-0.18%) |