Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 31.27 | 31.97 | 30.76 | 30.81 | 52,503 | -0.29(-0.93%) |
Mar 30, 2021 | 30.87 | 31.63 | 30.86 | 31.10 | 38,000 | +0.18(+0.58%) |
Mar 29, 2021 | 31.24 | 31.51 | 30.61 | 30.92 | 53,617 | -0.54(-1.72%) |
Mar 26, 2021 | 30.75 | 31.56 | 30.37 | 31.46 | 82,400 | +1.25(+4.14%) |
Mar 25, 2021 | 29.82 | 30.59 | 29.22 | 30.21 | 54,886 | +0.40(+1.34%) |
Mar 24, 2021 | 29.97 | 30.95 | 29.79 | 29.81 | 90,863 | +0.26(+0.88%) |
Mar 23, 2021 | 31.00 | 31.19 | 29.42 | 29.55 | 60,182 | -1.80(-5.74%) |
Mar 22, 2021 | 31.85 | 32.17 | 31.29 | 31.35 | 39,576 | -0.50(-1.57%) |
Mar 19, 2021 | 32.09 | 33.08 | 31.51 | 31.85 | 160,400 | -0.34(-1.06%) |
Mar 18, 2021 | 32.86 | 33.65 | 32.11 | 32.19 | 39,665 | -0.73(-2.22%) |
Mar 17, 2021 | 32.60 | 33.09 | 32.37 | 32.92 | 46,863 | +0.28(+0.86%) |
Mar 16, 2021 | 33.61 | 33.66 | 32.16 | 32.64 | 56,369 | -1.18(-3.49%) |
Mar 15, 2021 | 34.35 | 34.35 | 33.48 | 33.82 | 35,261 | -0.52(-1.51%) |
Mar 12, 2021 | 34.32 | 34.46 | 33.99 | 34.34 | 37,800 | +0.10(+0.29%) |
Mar 11, 2021 | 34.21 | 34.48 | 33.73 | 34.24 | 42,337 | +0.51(+1.51%) |
Mar 10, 2021 | 33.88 | 34.27 | 33.55 | 33.73 | 48,924 | +0.10(+0.30%) |
Mar 09, 2021 | 33.91 | 34.44 | 33.52 | 33.63 | 47,719 | +0.06(+0.18%) |
Mar 08, 2021 | 33.42 | 33.84 | 33.23 | 33.57 | 52,467 | +0.22(+0.66%) |
Mar 05, 2021 | 33.50 | 34.00 | 32.46 | 33.35 | 75,500 | +0.20(+0.60%) |
Mar 04, 2021 | 32.95 | 33.20 | 32.10 | 33.15 | 184,214 | -0.03(-0.09%) |
Mar 03, 2021 | 33.16 | 33.60 | 32.09 | 33.18 | 44,305 | +0.04(+0.12%) |
Mar 02, 2021 | 33.77 | 33.85 | 33.06 | 33.14 | 33,844 | -0.70(-2.07%) |
Mar 01, 2021 | 32.90 | 34.09 | 32.90 | 33.84 | 68,543 | +1.52(+4.70%) |
Feb 26, 2021 | 32.92 | 32.95 | 32.32 | 32.32 | 45,600 | -0.40(-1.22%) |
Feb 25, 2021 | 33.46 | 33.53 | 32.72 | 32.72 | 56,333 | -0.60(-1.80%) |
Feb 24, 2021 | 32.75 | 33.59 | 32.34 | 33.32 | 48,597 | +0.80(+2.46%) |
Feb 23, 2021 | 32.80 | 33.00 | 32.15 | 32.52 | 71,623 | -0.60(-1.81%) |
Feb 22, 2021 | 32.78 | 33.40 | 32.66 | 33.12 | 36,467 | +0.09(+0.27%) |
Feb 19, 2021 | 32.89 | 33.93 | 32.87 | 33.03 | 50,700 | +0.18(+0.55%) |
Feb 18, 2021 | 33.02 | 33.32 | 32.43 | 32.85 | 41,187 | -0.62(-1.85%) |
Feb 17, 2021 | 34.63 | 35.02 | 32.03 | 33.47 | 86,378 | -1.51(-4.32%) |
Feb 16, 2021 | 34.38 | 35.78 | 34.38 | 34.98 | 60,352 | +0.55(+1.60%) |
Feb 12, 2021 | 34.01 | 34.72 | 33.51 | 34.43 | 35,900 | +0.15(+0.44%) |
Feb 11, 2021 | 35.14 | 35.14 | 33.84 | 34.28 | 59,304 | -0.17(-0.49%) |
Feb 10, 2021 | 35.17 | 35.17 | 34.20 | 34.45 | 41,946 | -0.56(-1.60%) |
Feb 09, 2021 | 34.87 | 35.08 | 34.35 | 35.01 | 43,799 | +0.02(+0.06%) |
Feb 08, 2021 | 34.05 | 35.00 | 34.01 | 34.99 | 36,516 | +1.32(+3.92%) |
Feb 05, 2021 | 33.89 | 34.13 | 32.65 | 33.67 | 38,200 | +0.29(+0.87%) |
Feb 04, 2021 | 32.93 | 33.45 | 32.51 | 33.38 | 28,998 | +0.55(+1.68%) |
Feb 03, 2021 | 32.91 | 32.96 | 32.40 | 32.83 | 33,694 | -0.19(-0.58%) |
Feb 02, 2021 | 32.68 | 33.17 | 32.18 | 33.02 | 32,718 | +0.69(+2.13%) |
Feb 01, 2021 | 32.25 | 32.43 | 31.66 | 32.33 | 54,226 | +0.34(+1.06%) |
Jan 29, 2021 | 32.42 | 32.42 | 31.38 | 31.99 | 55,600 | -0.31(-0.96%) |
Jan 28, 2021 | 33.71 | 34.03 | 32.02 | 32.30 | 51,709 | -1.02(-3.06%) |
Jan 27, 2021 | 34.00 | 34.49 | 32.13 | 33.32 | 82,695 | -0.66(-1.94%) |
Jan 26, 2021 | 34.03 | 34.58 | 33.90 | 33.98 | 50,017 | +0.22(+0.65%) |
Jan 25, 2021 | 33.45 | 34.24 | 33.17 | 33.76 | 47,735 | +0.02(+0.06%) |
Jan 22, 2021 | 32.95 | 33.93 | 32.83 | 33.74 | 45,000 | +0.38(+1.14%) |
Jan 21, 2021 | 33.71 | 33.81 | 33.20 | 33.36 | 59,636 | -0.48(-1.42%) |
Jan 20, 2021 | 34.12 | 34.12 | 33.33 | 33.84 | 39,352 | -0.14(-0.41%) |
Jan 19, 2021 | 34.39 | 34.39 | 33.68 | 33.98 | 60,272 | -0.16(-0.47%) |
Jan 15, 2021 | 35.26 | 35.26 | 34.01 | 34.14 | 55,200 | -1.77(-4.93%) |
Jan 14, 2021 | 36.32 | 36.44 | 35.49 | 35.91 | 30,333 | -0.24(-0.66%) |
Jan 13, 2021 | 36.77 | 37.08 | 35.64 | 36.15 | 75,011 | -0.55(-1.50%) |
Jan 12, 2021 | 35.70 | 37.01 | 35.44 | 36.70 | 173,483 | +1.00(+2.80%) |
Jan 11, 2021 | 34.11 | 35.71 | 33.74 | 35.70 | 93,901 | +1.39(+4.05%) |
Jan 08, 2021 | 34.60 | 34.68 | 33.97 | 34.31 | 187,900 | -0.25(-0.72%) |
Jan 07, 2021 | 34.37 | 34.85 | 33.69 | 34.56 | 93,606 | +0.36(+1.05%) |
Jan 06, 2021 | 32.95 | 34.65 | 32.46 | 34.20 | 116,434 | +1.75(+5.39%) |
Jan 05, 2021 | 31.37 | 32.99 | 31.10 | 32.45 | 48,331 | +1.00(+3.18%) |