Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 30.23 | 30.68 | 30.02 | 30.28 | 249,134 | -0.12(-0.39%) |
Mar 30, 2021 | 30.60 | 31.12 | 30.21 | 30.40 | 173,617 | -0.21(-0.69%) |
Mar 29, 2021 | 30.53 | 31.48 | 30.41 | 30.61 | 284,895 | -0.10(-0.33%) |
Mar 26, 2021 | 31.27 | 31.42 | 30.43 | 30.71 | 236,340 | -0.31(-1.00%) |
Mar 25, 2021 | 29.93 | 31.09 | 29.64 | 31.02 | 225,180 | +1.07(+3.57%) |
Mar 24, 2021 | 30.00 | 30.52 | 29.60 | 29.95 | 219,479 | -0.27(-0.91%) |
Mar 23, 2021 | 30.24 | 30.69 | 30.05 | 30.22 | 228,293 | -0.09(-0.30%) |
Mar 22, 2021 | 30.74 | 31.25 | 30.16 | 30.32 | 231,184 | -0.74(-2.38%) |
Mar 19, 2021 | 31.00 | 31.66 | 30.95 | 31.06 | 542,599 | +0.13(+0.41%) |
Mar 18, 2021 | 30.99 | 31.44 | 30.79 | 30.93 | 180,541 | -0.09(-0.29%) |
Mar 17, 2021 | 31.36 | 31.39 | 30.73 | 31.02 | 212,366 | -0.32(-1.02%) |
Mar 16, 2021 | 31.38 | 31.98 | 30.87 | 31.34 | 324,332 | +0.17(+0.56%) |
Mar 15, 2021 | 32.34 | 32.56 | 30.99 | 31.17 | 333,913 | -0.90(-2.79%) |
Mar 12, 2021 | 31.25 | 32.16 | 30.92 | 32.06 | 293,237 | +0.80(+2.57%) |
Mar 11, 2021 | 30.62 | 31.63 | 30.00 | 31.26 | 424,695 | +0.55(+1.79%) |
Mar 10, 2021 | 29.64 | 30.98 | 29.47 | 30.71 | 391,121 | +1.28(+4.35%) |
Mar 09, 2021 | 30.21 | 30.70 | 29.41 | 29.43 | 190,792 | -0.68(-2.25%) |
Mar 08, 2021 | 30.00 | 30.77 | 29.39 | 30.11 | 361,612 | +0.15(+0.49%) |
Mar 05, 2021 | 29.15 | 30.08 | 29.00 | 29.96 | 323,874 | +0.61(+2.09%) |
Mar 04, 2021 | 29.25 | 29.96 | 29.10 | 29.35 | 408,353 | +0.49(+1.70%) |
Mar 03, 2021 | 27.71 | 28.99 | 27.63 | 28.86 | 407,660 | +1.14(+4.12%) |
Mar 02, 2021 | 27.39 | 27.94 | 27.13 | 27.71 | 439,195 | +0.33(+1.20%) |
Mar 01, 2021 | 27.49 | 27.95 | 27.19 | 27.39 | 378,133 | +0.12(+0.45%) |
Feb 26, 2021 | 28.32 | 28.85 | 27.06 | 27.26 | 756,611 | -0.99(-3.51%) |
Feb 25, 2021 | 28.60 | 29.13 | 27.90 | 28.25 | 560,620 | +0.29(+1.04%) |
Feb 24, 2021 | 27.66 | 28.14 | 27.34 | 27.96 | 439,370 | +0.42(+1.54%) |
Feb 23, 2021 | 27.03 | 27.73 | 26.73 | 27.54 | 465,540 | +0.22(+0.81%) |
Feb 22, 2021 | 27.62 | 27.99 | 26.99 | 27.32 | 250,878 | -0.34(-1.22%) |
Feb 19, 2021 | 27.03 | 27.72 | 26.67 | 27.65 | 697,054 | +0.58(+2.12%) |
Feb 18, 2021 | 26.51 | 27.31 | 26.30 | 27.08 | 530,477 | +0.66(+2.51%) |
Feb 17, 2021 | 27.18 | 27.18 | 26.35 | 26.41 | 682,626 | -0.60(-2.23%) |
Feb 16, 2021 | 27.61 | 27.78 | 26.86 | 27.02 | 487,237 | -0.58(-2.12%) |
Feb 12, 2021 | 27.51 | 27.71 | 27.21 | 27.60 | 236,533 | +0.19(+0.71%) |
Feb 11, 2021 | 27.70 | 27.91 | 27.17 | 27.40 | 354,532 | -0.59(-2.12%) |
Feb 10, 2021 | 28.32 | 28.57 | 27.56 | 28.00 | 321,175 | -0.32(-1.12%) |
Feb 09, 2021 | 28.32 | 28.52 | 27.78 | 28.32 | 293,237 | -0.09(-0.31%) |
Feb 08, 2021 | 28.03 | 28.49 | 27.46 | 28.40 | 419,308 | +0.77(+2.79%) |
Feb 05, 2021 | 27.67 | 28.48 | 27.44 | 27.63 | 364,688 | -0.17(-0.60%) |
Feb 04, 2021 | 28.38 | 28.54 | 27.15 | 27.80 | 420,310 | -0.54(-1.90%) |
Feb 03, 2021 | 27.90 | 29.01 | 27.32 | 28.34 | 597,368 | +0.91(+3.32%) |
Feb 02, 2021 | 31.16 | 31.61 | 27.02 | 27.43 | 1,805,508 | -5.54(-16.80%) |
Feb 01, 2021 | 34.92 | 35.28 | 31.14 | 32.97 | 1,242,796 | -2.05(-5.86%) |
Jan 29, 2021 | 36.87 | 38.18 | 34.13 | 35.02 | 1,237,362 | +0.71(+2.06%) |
Jan 28, 2021 | 37.93 | 43.08 | 32.52 | 34.32 | 3,840,751 | -3.60(-9.50%) |
Jan 27, 2021 | 39.92 | 52.19 | 35.02 | 37.92 | 8,154,406 | +3.89(+11.44%) |
Jan 26, 2021 | 31.43 | 34.32 | 31.04 | 34.02 | 1,115,371 | +3.18(+10.30%) |
Jan 25, 2021 | 27.97 | 32.38 | 27.83 | 30.85 | 1,269,881 | +4.18(+15.66%) |
Jan 22, 2021 | 26.22 | 26.74 | 26.10 | 26.67 | 289,422 | +0.43(+1.65%) |
Jan 21, 2021 | 26.25 | 26.55 | 26.17 | 26.24 | 129,348 | -0.11(-0.40%) |
Jan 20, 2021 | 26.60 | 26.74 | 26.28 | 26.34 | 185,400 | -0.19(-0.73%) |
Jan 19, 2021 | 26.94 | 26.94 | 26.43 | 26.54 | 174,937 | -0.28(-1.06%) |
Jan 15, 2021 | 26.43 | 26.86 | 26.30 | 26.82 | 139,682 | +0.27(+1.03%) |
Jan 14, 2021 | 26.64 | 26.64 | 26.43 | 26.55 | 144,034 | +0.08(+0.30%) |
Jan 13, 2021 | 26.58 | 26.76 | 26.36 | 26.47 | 150,339 | -0.09(-0.33%) |
Jan 12, 2021 | 26.44 | 26.68 | 26.17 | 26.55 | 149,352 | +0.08(+0.30%) |
Jan 11, 2021 | 26.89 | 27.16 | 26.42 | 26.48 | 122,588 | -0.47(-1.74%) |
Jan 08, 2021 | 27.48 | 27.56 | 26.78 | 26.94 | 226,135 | -0.49(-1.77%) |
Jan 07, 2021 | 27.63 | 27.76 | 27.06 | 27.43 | 222,681 | -0.25(-0.90%) |
Jan 06, 2021 | 27.14 | 27.92 | 27.14 | 27.68 | 207,475 | +0.50(+1.82%) |
Jan 05, 2021 | 26.41 | 27.25 | 26.40 | 27.18 | 383,094 | +0.76(+2.88%) |