Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 31.69 | 31.82 | 31.66 | 31.66 | 3,045 | -0.07(-0.23%) |
Mar 30, 2021 | 32.12 | 32.18 | 31.73 | 31.73 | 7,401 | -0.34(-1.08%) |
Mar 29, 2021 | 31.84 | 32.10 | 31.84 | 32.08 | 7,925 | +0.21(+0.65%) |
Mar 26, 2021 | 31.33 | 31.87 | 31.32 | 31.87 | 5,200 | +0.58(+1.84%) |
Mar 25, 2021 | 31.10 | 31.29 | 30.95 | 31.29 | 3,321 | +0.10(+0.32%) |
Mar 24, 2021 | 31.34 | 31.34 | 31.20 | 31.20 | 2,699 | -0.16(-0.50%) |
Mar 23, 2021 | 31.39 | 31.50 | 31.33 | 31.35 | 2,771 | -0.05(-0.15%) |
Mar 22, 2021 | 31.11 | 31.40 | 31.11 | 31.40 | 5,417 | +0.29(+0.93%) |
Mar 19, 2021 | 31.05 | 31.15 | 31.05 | 31.11 | 2,200 | +0.06(+0.20%) |
Mar 18, 2021 | 31.22 | 31.26 | 30.97 | 31.05 | 16,368 | -0.17(-0.54%) |
Mar 17, 2021 | 31.20 | 31.23 | 31.08 | 31.22 | 3,840 | +0.01(+0.03%) |
Mar 16, 2021 | 31.22 | 31.26 | 31.19 | 31.21 | 3,439 | +0.05(+0.18%) |
Mar 15, 2021 | 30.93 | 31.15 | 30.93 | 31.15 | 3,361 | +0.25(+0.81%) |
Mar 12, 2021 | 30.83 | 30.93 | 30.81 | 30.90 | 2,200 | +0.15(+0.49%) |
Mar 11, 2021 | 30.80 | 30.91 | 30.75 | 30.75 | 2,635 | -0.09(-0.30%) |
Mar 10, 2021 | 30.60 | 30.91 | 30.60 | 30.84 | 19,842 | +0.32(+1.05%) |
Mar 09, 2021 | 30.61 | 30.71 | 30.52 | 30.52 | 11,236 | +0.10(+0.33%) |
Mar 08, 2021 | 30.15 | 30.67 | 30.15 | 30.42 | 22,718 | +0.24(+0.78%) |
Mar 05, 2021 | 29.76 | 30.18 | 29.56 | 30.18 | 660,100 | +0.63(+2.14%) |
Mar 04, 2021 | 29.67 | 30.10 | 29.50 | 29.55 | 2,506 | -0.21(-0.71%) |
Mar 03, 2021 | 29.89 | 29.95 | 29.76 | 29.76 | 1,978 | -0.22(-0.73%) |
Mar 02, 2021 | 29.97 | 30.10 | 29.95 | 29.98 | 1,405 | +0.04(+0.13%) |
Mar 01, 2021 | 29.72 | 30.21 | 29.72 | 29.94 | 6,452 | +0.23(+0.77%) |
Feb 26, 2021 | 29.88 | 29.90 | 29.71 | 29.71 | 3,100 | -0.25(-0.83%) |
Feb 25, 2021 | 30.30 | 30.30 | 29.88 | 29.96 | 3,382 | -0.36(-1.19%) |
Feb 24, 2021 | 30.22 | 30.37 | 30.20 | 30.32 | 1,546 | +0.12(+0.40%) |
Feb 23, 2021 | 30.08 | 30.20 | 30.07 | 30.20 | 1,308 | +0.02(+0.08%) |
Feb 22, 2021 | 30.14 | 30.18 | 30.08 | 30.17 | 10,851 | +0.03(+0.11%) |
Feb 19, 2021 | 30.43 | 30.43 | 30.14 | 30.14 | 500 | -0.40(-1.31%) |
Feb 18, 2021 | 30.34 | 30.54 | 30.34 | 30.54 | 558 | +0.15(+0.49%) |
Feb 17, 2021 | 30.25 | 30.39 | 30.17 | 30.39 | 4,735 | +0.02(+0.06%) |
Feb 16, 2021 | 30.46 | 30.47 | 30.35 | 30.37 | 4,120 | -0.11(-0.37%) |
Feb 12, 2021 | 30.40 | 30.49 | 30.35 | 30.49 | 9,400 | +0.06(+0.19%) |
Feb 11, 2021 | 30.54 | 30.54 | 30.38 | 30.43 | 1,543 | -0.11(-0.36%) |
Feb 10, 2021 | 30.50 | 30.56 | 30.50 | 30.54 | 1,187 | -0.02(-0.06%) |
Feb 09, 2021 | 30.58 | 30.58 | 30.56 | 30.56 | 431 | +0.04(+0.12%) |
Feb 08, 2021 | 30.51 | 30.52 | 30.36 | 30.52 | 1,922 | +0.09(+0.31%) |
Feb 05, 2021 | 30.17 | 30.49 | 30.17 | 30.43 | 2,200 | +0.29(+0.96%) |
Feb 04, 2021 | 30.03 | 30.14 | 30.03 | 30.14 | 715 | +0.18(+0.61%) |
Feb 03, 2021 | 29.82 | 29.98 | 29.82 | 29.96 | 729 | -0.02(-0.07%) |
Feb 02, 2021 | 30.13 | 30.13 | 29.98 | 29.98 | 219 | +0.28(+0.95%) |
Feb 01, 2021 | 29.62 | 29.75 | 29.58 | 29.70 | 2,515 | +0.10(+0.33%) |
Jan 29, 2021 | 29.60 | 29.60 | 29.60 | 29.60 | 100 | -0.53(-1.75%) |
Jan 28, 2021 | 30.00 | 30.13 | 30.00 | 30.13 | 3,728 | +0.24(+0.79%) |
Jan 27, 2021 | 30.30 | 30.30 | 29.89 | 29.89 | 1,895 | -0.61(-1.99%) |
Jan 26, 2021 | 30.29 | 30.51 | 30.25 | 30.50 | 5,263 | +0.31(+1.04%) |
Jan 25, 2021 | 29.82 | 30.24 | 29.82 | 30.18 | 3,661 | +0.20(+0.67%) |
Jan 22, 2021 | 30.00 | 30.00 | 29.98 | 29.98 | 300 | -0.08(-0.26%) |
Jan 21, 2021 | 30.30 | 30.30 | 30.06 | 30.06 | 857 | -0.13(-0.42%) |
Jan 20, 2021 | 30.09 | 30.21 | 30.00 | 30.19 | 1,495 | +0.14(+0.46%) |
Jan 19, 2021 | 30.10 | 30.12 | 30.04 | 30.05 | 4,326 | +0.02(+0.06%) |
Jan 15, 2021 | 29.90 | 30.03 | 29.90 | 30.03 | 1,500 | -0.05(-0.16%) |
Jan 14, 2021 | 30.20 | 30.20 | 30.08 | 30.08 | 2,979 | -0.16(-0.54%) |
Jan 13, 2021 | 30.15 | 30.31 | 30.15 | 30.24 | 6,843 | +0.02(+0.07%) |
Jan 12, 2021 | 30.28 | 30.28 | 30.05 | 30.22 | 652 | -0.13(-0.41%) |
Jan 11, 2021 | 30.48 | 30.51 | 30.31 | 30.35 | 1,534 | -0.32(-1.05%) |
Jan 08, 2021 | 30.64 | 30.67 | 30.51 | 30.67 | 1,800 | +0.19(+0.63%) |
Jan 07, 2021 | 30.50 | 30.51 | 30.37 | 30.48 | 2,733 | -0.03(-0.09%) |
Jan 06, 2021 | 30.46 | 30.58 | 30.46 | 30.51 | 1,564 | +0.02(+0.07%) |
Jan 05, 2021 | 30.41 | 30.56 | 30.40 | 30.48 | 1,453 | +0.08(+0.25%) |