Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 29.09 | 29.29 | 29.08 | 29.19 | 539,927 | +0.06(+0.22%) |
Mar 30, 2021 | 29.09 | 29.16 | 28.95 | 29.13 | 652,380 | +0.00(+0.00%) |
Mar 29, 2021 | 29.13 | 29.21 | 29.01 | 29.13 | 488,580 | -0.27(-0.91%) |
Mar 26, 2021 | 28.96 | 29.41 | 28.84 | 29.40 | 879,699 | +0.64(+2.22%) |
Mar 25, 2021 | 28.52 | 28.77 | 28.46 | 28.76 | 1,140,921 | -0.11(-0.37%) |
Mar 24, 2021 | 28.94 | 29.04 | 28.87 | 28.87 | 821,843 | -0.42(-1.42%) |
Mar 23, 2021 | 29.42 | 29.51 | 29.27 | 29.28 | 666,517 | -0.26(-0.88%) |
Mar 22, 2021 | 29.50 | 29.65 | 29.32 | 29.54 | 360,748 | +0.15(+0.50%) |
Mar 19, 2021 | 29.29 | 29.46 | 29.14 | 29.39 | 1,241,274 | +0.62(+2.15%) |
Mar 18, 2021 | 28.90 | 29.00 | 28.73 | 28.77 | 831,234 | -0.85(-2.87%) |
Mar 17, 2021 | 29.41 | 29.75 | 29.26 | 29.63 | 1,184,621 | -0.40(-1.32%) |
Mar 16, 2021 | 29.96 | 30.07 | 29.88 | 30.02 | 1,058,441 | +0.27(+0.90%) |
Mar 15, 2021 | 29.64 | 29.80 | 29.51 | 29.76 | 603,410 | -0.13(-0.43%) |
Mar 12, 2021 | 29.84 | 29.93 | 29.75 | 29.88 | 1,282,142 | -0.46(-1.52%) |
Mar 11, 2021 | 30.26 | 30.41 | 30.19 | 30.35 | 644,116 | +0.36(+1.20%) |
Mar 10, 2021 | 29.95 | 30.00 | 29.79 | 29.99 | 660,070 | +0.13(+0.43%) |
Mar 09, 2021 | 29.76 | 30.00 | 29.70 | 29.86 | 828,146 | +0.31(+1.03%) |
Mar 08, 2021 | 29.67 | 29.79 | 29.51 | 29.55 | 759,472 | +0.01(+0.03%) |
Mar 05, 2021 | 29.66 | 29.66 | 29.22 | 29.54 | 1,083,858 | +0.03(+0.09%) |
Mar 04, 2021 | 30.01 | 30.18 | 29.41 | 29.51 | 1,353,708 | -0.21(-0.72%) |
Mar 03, 2021 | 29.89 | 29.98 | 29.71 | 29.73 | 1,034,654 | +0.24(+0.82%) |
Mar 02, 2021 | 29.52 | 29.61 | 29.35 | 29.49 | 754,632 | +0.22(+0.76%) |
Mar 01, 2021 | 28.96 | 29.29 | 28.96 | 29.27 | 910,888 | +0.86(+3.03%) |
Feb 26, 2021 | 28.39 | 28.50 | 28.07 | 28.40 | 1,491,454 | -0.70(-2.41%) |
Feb 25, 2021 | 29.53 | 29.73 | 29.04 | 29.11 | 1,009,210 | -0.33(-1.13%) |
Feb 24, 2021 | 29.17 | 29.48 | 29.07 | 29.44 | 678,950 | +0.28(+0.95%) |
Feb 23, 2021 | 28.90 | 29.23 | 28.78 | 29.16 | 999,782 | +0.22(+0.77%) |
Feb 22, 2021 | 28.84 | 29.07 | 28.77 | 28.94 | 886,433 | -0.40(-1.36%) |
Feb 19, 2021 | 29.39 | 29.50 | 29.33 | 29.34 | 817,894 | -0.19(-0.63%) |
Feb 18, 2021 | 29.48 | 29.53 | 29.27 | 29.52 | 905,356 | +0.11(+0.38%) |
Feb 17, 2021 | 29.23 | 29.45 | 29.21 | 29.41 | 644,722 | +0.17(+0.57%) |
Feb 16, 2021 | 29.29 | 29.38 | 29.21 | 29.25 | 443,134 | +0.03(+0.10%) |
Feb 12, 2021 | 29.13 | 29.26 | 29.12 | 29.22 | 508,899 | +0.04(+0.13%) |
Feb 11, 2021 | 29.15 | 29.27 | 29.08 | 29.18 | 770,406 | +0.24(+0.83%) |
Feb 10, 2021 | 29.09 | 29.09 | 28.82 | 28.94 | 582,760 | +0.01(+0.03%) |
Feb 09, 2021 | 28.88 | 28.98 | 28.84 | 28.93 | 568,173 | -0.06(-0.19%) |
Feb 08, 2021 | 28.90 | 29.09 | 28.90 | 28.99 | 534,570 | +0.30(+1.03%) |
Feb 05, 2021 | 28.64 | 28.73 | 28.50 | 28.69 | 586,851 | +0.04(+0.13%) |
Feb 04, 2021 | 28.58 | 28.66 | 28.43 | 28.65 | 1,142,369 | +0.18(+0.65%) |
Feb 03, 2021 | 28.46 | 28.59 | 28.36 | 28.47 | 823,614 | +0.35(+1.25%) |
Feb 02, 2021 | 28.03 | 28.26 | 27.95 | 28.12 | 2,448,963 | +0.57(+2.08%) |
Feb 01, 2021 | 27.57 | 27.61 | 27.43 | 27.54 | 1,844,314 | +1.05(+3.94%) |
Jan 29, 2021 | 26.65 | 26.67 | 26.35 | 26.50 | 1,101,373 | -0.72(-2.65%) |
Jan 28, 2021 | 27.02 | 27.31 | 26.97 | 27.22 | 918,543 | +0.41(+1.52%) |
Jan 27, 2021 | 26.91 | 27.03 | 26.74 | 26.81 | 1,374,859 | -0.52(-1.90%) |
Jan 26, 2021 | 27.23 | 27.36 | 27.20 | 27.33 | 551,600 | -0.03(-0.10%) |
Jan 25, 2021 | 27.38 | 27.44 | 27.12 | 27.36 | 825,788 | -0.43(-1.56%) |
Jan 22, 2021 | 27.56 | 27.87 | 27.52 | 27.79 | 773,134 | -0.26(-0.92%) |
Jan 21, 2021 | 28.07 | 28.09 | 27.94 | 28.05 | 567,044 | -0.23(-0.82%) |
Jan 20, 2021 | 28.21 | 28.34 | 28.19 | 28.28 | 706,793 | +0.48(+1.73%) |
Jan 19, 2021 | 27.98 | 28.00 | 27.80 | 27.80 | 691,249 | -0.03(-0.10%) |
Jan 15, 2021 | 27.90 | 27.97 | 27.79 | 27.83 | 1,034,449 | -0.54(-1.89%) |
Jan 14, 2021 | 28.40 | 28.48 | 28.33 | 28.37 | 1,147,620 | +0.06(+0.23%) |
Jan 13, 2021 | 28.31 | 28.37 | 28.20 | 28.30 | 609,655 | -0.05(-0.16%) |
Jan 12, 2021 | 28.30 | 28.44 | 28.25 | 28.35 | 661,351 | +0.31(+1.09%) |
Jan 11, 2021 | 27.94 | 28.08 | 27.92 | 28.04 | 858,179 | -0.19(-0.69%) |
Jan 08, 2021 | 28.06 | 28.25 | 28.01 | 28.24 | 1,136,835 | +0.54(+1.94%) |
Jan 07, 2021 | 27.73 | 27.74 | 27.64 | 27.70 | 614,895 | +0.04(+0.13%) |
Jan 06, 2021 | 27.64 | 27.83 | 27.50 | 27.66 | 1,331,576 | +0.01(+0.03%) |
Jan 05, 2021 | 27.47 | 27.66 | 27.44 | 27.66 | 2,606,650 | +0.45(+1.67%) |