Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 31.54 | 32.52 | 31.54 | 31.81 | 391,748 | +0.15(+0.47%) |
Mar 30, 2021 | 31.29 | 32.16 | 31.09 | 31.66 | 259,436 | +0.40(+1.28%) |
Mar 29, 2021 | 32.58 | 32.90 | 30.97 | 31.27 | 657,367 | -0.76(-2.37%) |
Mar 26, 2021 | 31.78 | 32.49 | 31.46 | 32.02 | 361,378 | +0.21(+0.66%) |
Mar 25, 2021 | 31.04 | 32.04 | 30.38 | 31.81 | 403,103 | +0.70(+2.24%) |
Mar 24, 2021 | 32.21 | 32.41 | 30.53 | 31.12 | 558,013 | -1.12(-3.47%) |
Mar 23, 2021 | 33.12 | 33.14 | 31.97 | 32.23 | 547,962 | -0.88(-2.67%) |
Mar 22, 2021 | 33.56 | 33.94 | 32.82 | 33.12 | 345,432 | -0.18(-0.54%) |
Mar 19, 2021 | 32.61 | 34.14 | 32.46 | 33.30 | 746,820 | +0.59(+1.79%) |
Mar 18, 2021 | 33.83 | 33.92 | 32.32 | 32.71 | 449,057 | -1.22(-3.60%) |
Mar 17, 2021 | 33.52 | 34.29 | 33.06 | 33.93 | 301,109 | +0.38(+1.13%) |
Mar 16, 2021 | 34.00 | 34.00 | 33.03 | 33.55 | 426,997 | +0.01(+0.03%) |
Mar 15, 2021 | 32.38 | 34.14 | 31.95 | 33.54 | 497,831 | +0.97(+2.99%) |
Mar 12, 2021 | 32.10 | 32.65 | 31.57 | 32.57 | 359,680 | +0.31(+0.96%) |
Mar 11, 2021 | 30.71 | 32.41 | 30.64 | 32.26 | 725,078 | +1.91(+6.29%) |
Mar 10, 2021 | 32.23 | 32.23 | 29.74 | 30.35 | 598,907 | -1.10(-3.51%) |
Mar 09, 2021 | 32.08 | 32.74 | 31.40 | 31.46 | 401,779 | -0.27(-0.85%) |
Mar 08, 2021 | 32.21 | 32.39 | 31.51 | 31.73 | 347,706 | -0.32(-0.99%) |
Mar 05, 2021 | 32.18 | 32.72 | 31.30 | 32.04 | 564,767 | +0.09(+0.28%) |
Mar 04, 2021 | 31.81 | 32.36 | 31.01 | 31.95 | 1,170,282 | +0.36(+1.13%) |
Mar 03, 2021 | 29.91 | 33.47 | 28.95 | 31.60 | 3,554,184 | +1.88(+6.32%) |
Mar 02, 2021 | 31.43 | 31.51 | 29.34 | 29.72 | 646,937 | -1.69(-5.38%) |
Mar 01, 2021 | 32.31 | 32.66 | 31.38 | 31.41 | 621,345 | -0.92(-2.86%) |
Feb 26, 2021 | 32.39 | 32.71 | 30.70 | 32.33 | 1,028,248 | -0.47(-1.42%) |
Feb 25, 2021 | 29.81 | 34.87 | 29.76 | 32.80 | 4,811,376 | +2.92(+9.78%) |
Feb 24, 2021 | 28.04 | 31.69 | 28.04 | 29.88 | 1,232,602 | +1.87(+6.67%) |
Feb 23, 2021 | 25.91 | 28.29 | 24.68 | 28.01 | 1,337,571 | +1.66(+6.30%) |
Feb 22, 2021 | 27.59 | 27.63 | 26.00 | 26.35 | 999,730 | -1.37(-4.93%) |
Feb 19, 2021 | 29.17 | 29.70 | 27.12 | 27.71 | 1,848,493 | -1.68(-5.70%) |
Feb 18, 2021 | 29.61 | 29.61 | 28.31 | 29.39 | 861,431 | -0.10(-0.34%) |
Feb 17, 2021 | 28.98 | 29.70 | 28.65 | 29.49 | 833,511 | +0.29(+0.99%) |
Feb 16, 2021 | 28.40 | 29.27 | 28.33 | 29.20 | 578,933 | +1.15(+4.11%) |
Feb 12, 2021 | 27.68 | 28.29 | 27.40 | 28.05 | 196,335 | +0.52(+1.88%) |
Feb 11, 2021 | 27.36 | 27.55 | 26.77 | 27.53 | 428,518 | +0.28(+1.02%) |
Feb 10, 2021 | 27.80 | 28.53 | 26.90 | 27.25 | 585,347 | -0.26(-0.94%) |
Feb 09, 2021 | 29.61 | 29.72 | 27.00 | 27.51 | 1,116,092 | -2.39(-7.98%) |
Feb 08, 2021 | 29.72 | 30.60 | 29.50 | 29.90 | 560,021 | +0.50(+1.69%) |
Feb 05, 2021 | 28.87 | 29.40 | 28.39 | 29.40 | 287,865 | +0.72(+2.50%) |
Feb 04, 2021 | 29.10 | 29.20 | 28.31 | 28.68 | 368,476 | -0.58(-1.97%) |
Feb 03, 2021 | 28.71 | 29.31 | 28.29 | 29.26 | 289,941 | +0.68(+2.37%) |
Feb 02, 2021 | 29.13 | 29.43 | 28.51 | 28.58 | 466,147 | -0.41(-1.41%) |
Feb 01, 2021 | 28.24 | 29.13 | 28.00 | 28.99 | 354,710 | +1.06(+3.81%) |
Jan 29, 2021 | 27.52 | 28.39 | 27.36 | 27.93 | 314,217 | +0.52(+1.89%) |
Jan 28, 2021 | 27.30 | 27.98 | 27.09 | 27.41 | 267,858 | -0.10(-0.36%) |
Jan 27, 2021 | 27.12 | 28.08 | 26.84 | 27.51 | 328,243 | -0.30(-1.07%) |
Jan 26, 2021 | 28.71 | 29.04 | 27.70 | 27.81 | 258,444 | -0.88(-3.08%) |
Jan 25, 2021 | 28.52 | 29.09 | 28.12 | 28.69 | 254,799 | +0.29(+1.02%) |
Jan 22, 2021 | 27.96 | 28.44 | 27.59 | 28.40 | 236,065 | +0.30(+1.06%) |
Jan 21, 2021 | 28.62 | 28.62 | 27.60 | 28.11 | 342,355 | -0.30(-1.05%) |
Jan 20, 2021 | 28.10 | 28.87 | 27.87 | 28.40 | 317,242 | +0.24(+0.85%) |
Jan 19, 2021 | 27.74 | 28.21 | 27.47 | 28.17 | 492,108 | +0.80(+2.91%) |
Jan 15, 2021 | 27.65 | 28.00 | 27.34 | 27.37 | 446,382 | -0.24(-0.86%) |
Jan 14, 2021 | 26.83 | 28.22 | 26.59 | 27.61 | 583,904 | +0.88(+3.31%) |
Jan 13, 2021 | 25.67 | 26.84 | 25.67 | 26.72 | 429,267 | +1.07(+4.19%) |
Jan 12, 2021 | 27.41 | 27.41 | 25.30 | 25.65 | 577,376 | +0.21(+0.82%) |
Jan 11, 2021 | 25.66 | 25.87 | 25.12 | 25.44 | 274,061 | -0.20(-0.78%) |
Jan 08, 2021 | 25.82 | 26.25 | 25.20 | 25.64 | 272,979 | +0.05(+0.19%) |
Jan 07, 2021 | 25.31 | 26.32 | 25.23 | 25.59 | 333,501 | -0.07(-0.27%) |
Jan 06, 2021 | 24.86 | 26.15 | 24.86 | 25.66 | 513,805 | +0.59(+2.34%) |
Jan 05, 2021 | 24.11 | 25.23 | 23.79 | 25.07 | 385,869 | +0.90(+3.74%) |