Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 30.93 | 31.00 | 30.37 | 30.43 | 1,610,931 | -0.65(-2.10%) |
Mar 30, 2021 | 30.86 | 31.19 | 30.80 | 31.08 | 768,366 | +0.27(+0.87%) |
Mar 29, 2021 | 31.02 | 31.58 | 30.46 | 30.82 | 1,108,880 | -0.43(-1.38%) |
Mar 26, 2021 | 30.76 | 31.30 | 30.55 | 31.25 | 900,539 | +0.76(+2.48%) |
Mar 25, 2021 | 29.67 | 30.58 | 29.12 | 30.49 | 1,032,210 | +0.71(+2.37%) |
Mar 24, 2021 | 29.49 | 30.47 | 29.31 | 29.78 | 1,094,321 | +0.33(+1.11%) |
Mar 23, 2021 | 29.82 | 30.15 | 29.30 | 29.46 | 899,901 | -0.61(-2.03%) |
Mar 22, 2021 | 30.13 | 30.26 | 29.50 | 30.07 | 787,701 | -0.25(-0.82%) |
Mar 19, 2021 | 31.31 | 31.45 | 30.27 | 30.32 | 2,228,463 | -0.96(-3.08%) |
Mar 18, 2021 | 31.32 | 31.97 | 31.02 | 31.28 | 2,293,838 | -0.03(-0.11%) |
Mar 17, 2021 | 31.51 | 31.67 | 31.13 | 31.32 | 1,217,446 | -0.23(-0.74%) |
Mar 16, 2021 | 31.39 | 31.70 | 31.04 | 31.55 | 1,187,466 | +0.05(+0.16%) |
Mar 15, 2021 | 31.44 | 31.94 | 31.02 | 31.50 | 1,058,779 | +0.23(+0.74%) |
Mar 12, 2021 | 30.64 | 31.27 | 30.56 | 31.26 | 1,014,268 | +0.90(+2.98%) |
Mar 11, 2021 | 30.56 | 30.96 | 30.26 | 30.36 | 873,273 | -0.21(-0.68%) |
Mar 10, 2021 | 30.32 | 30.86 | 30.19 | 30.57 | 610,913 | +0.40(+1.34%) |
Mar 09, 2021 | 31.14 | 31.32 | 30.13 | 30.16 | 817,786 | -0.85(-2.75%) |
Mar 08, 2021 | 30.45 | 31.29 | 30.12 | 31.02 | 708,575 | +0.99(+3.30%) |
Mar 05, 2021 | 30.31 | 30.55 | 29.37 | 30.03 | 852,677 | +0.13(+0.43%) |
Mar 04, 2021 | 29.97 | 30.46 | 29.44 | 29.90 | 901,364 | +0.04(+0.14%) |
Mar 03, 2021 | 29.62 | 30.28 | 29.55 | 29.85 | 1,559,215 | +0.20(+0.67%) |
Mar 02, 2021 | 29.52 | 30.00 | 29.23 | 29.66 | 916,205 | +0.01(+0.03%) |
Mar 01, 2021 | 29.52 | 29.97 | 29.16 | 29.65 | 934,617 | +0.77(+2.68%) |
Feb 26, 2021 | 29.03 | 29.55 | 28.77 | 28.87 | 1,362,774 | -0.21(-0.71%) |
Feb 25, 2021 | 29.68 | 30.29 | 28.95 | 29.08 | 1,361,330 | -0.59(-1.97%) |
Feb 24, 2021 | 29.75 | 30.06 | 29.58 | 29.66 | 2,549,537 | +0.01(+0.03%) |
Feb 23, 2021 | 29.59 | 30.06 | 29.28 | 29.66 | 1,740,786 | +0.12(+0.41%) |
Feb 22, 2021 | 28.54 | 29.54 | 28.54 | 29.53 | 1,032,092 | +1.02(+3.59%) |
Feb 19, 2021 | 28.75 | 28.98 | 28.47 | 28.51 | 757,535 | -0.21(-0.72%) |
Feb 18, 2021 | 28.67 | 28.84 | 28.47 | 28.72 | 524,416 | -0.12(-0.42%) |
Feb 17, 2021 | 29.24 | 29.55 | 28.62 | 28.84 | 601,529 | -0.58(-1.96%) |
Feb 16, 2021 | 29.06 | 29.59 | 28.91 | 29.41 | 1,712,042 | +0.43(+1.48%) |
Feb 12, 2021 | 29.52 | 29.71 | 28.92 | 28.98 | 835,252 | -0.46(-1.55%) |
Feb 11, 2021 | 29.23 | 29.66 | 29.11 | 29.44 | 1,196,581 | +0.21(+0.71%) |
Feb 10, 2021 | 29.62 | 29.90 | 29.11 | 29.23 | 965,442 | -0.19(-0.64%) |
Feb 09, 2021 | 29.62 | 29.62 | 29.04 | 29.42 | 702,046 | +0.02(+0.06%) |
Feb 08, 2021 | 29.05 | 29.75 | 28.69 | 29.41 | 758,748 | +0.48(+1.67%) |
Feb 05, 2021 | 28.34 | 28.93 | 27.99 | 28.92 | 1,041,335 | +0.83(+2.94%) |
Feb 04, 2021 | 27.95 | 28.48 | 27.84 | 28.10 | 776,118 | +0.21(+0.74%) |
Feb 03, 2021 | 27.68 | 27.91 | 27.35 | 27.89 | 1,084,028 | +0.00(+0.00%) |
Feb 02, 2021 | 28.12 | 28.42 | 27.64 | 27.89 | 1,295,555 | -0.13(-0.46%) |
Feb 01, 2021 | 27.31 | 28.03 | 26.87 | 28.02 | 1,489,206 | +0.87(+3.20%) |
Jan 29, 2021 | 27.41 | 28.11 | 26.89 | 27.15 | 1,037,618 | -0.30(-1.10%) |
Jan 28, 2021 | 27.43 | 27.84 | 27.29 | 27.45 | 1,105,359 | +0.06(+0.22%) |
Jan 27, 2021 | 27.58 | 27.93 | 27.00 | 27.39 | 1,145,942 | -0.50(-1.79%) |
Jan 26, 2021 | 28.42 | 28.63 | 27.68 | 27.89 | 845,951 | -0.31(-1.10%) |
Jan 25, 2021 | 28.42 | 28.73 | 28.08 | 28.20 | 1,064,057 | -0.28(-1.00%) |
Jan 22, 2021 | 27.88 | 28.73 | 27.88 | 28.48 | 1,003,348 | -0.20(-0.69%) |
Jan 21, 2021 | 29.13 | 29.13 | 28.25 | 28.68 | 773,463 | -0.59(-2.00%) |
Jan 20, 2021 | 29.07 | 29.61 | 28.91 | 29.27 | 1,297,587 | +0.06(+0.21%) |
Jan 19, 2021 | 29.84 | 30.09 | 29.09 | 29.21 | 1,299,996 | -0.42(-1.42%) |
Jan 15, 2021 | 28.83 | 29.80 | 28.65 | 29.63 | 690,738 | +0.53(+1.83%) |
Jan 14, 2021 | 29.22 | 29.41 | 28.71 | 29.10 | 903,421 | +0.24(+0.84%) |
Jan 13, 2021 | 28.00 | 29.05 | 27.92 | 28.85 | 1,622,425 | +0.99(+3.55%) |
Jan 12, 2021 | 27.14 | 27.92 | 26.87 | 27.86 | 1,039,867 | +0.84(+3.12%) |
Jan 11, 2021 | 27.06 | 27.22 | 26.69 | 27.02 | 601,639 | -0.26(-0.95%) |
Jan 08, 2021 | 27.37 | 27.67 | 27.00 | 27.28 | 840,712 | -0.09(-0.35%) |
Jan 07, 2021 | 27.61 | 27.90 | 27.24 | 27.37 | 895,827 | -0.91(-3.23%) |
Jan 06, 2021 | 28.42 | 28.62 | 27.89 | 28.29 | 1,254,651 | +0.21(+0.74%) |
Jan 05, 2021 | 28.17 | 28.81 | 28.05 | 28.08 | 1,438,569 | +0.00(+0.00%) |