Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 33.06 | 34.07 | 32.56 | 32.66 | 134,383 | -0.09(-0.26%) |
Mar 30, 2021 | 32.87 | 33.40 | 31.89 | 32.75 | 92,621 | +0.07(+0.21%) |
Mar 29, 2021 | 33.32 | 33.45 | 32.44 | 32.68 | 143,190 | -0.16(-0.50%) |
Mar 26, 2021 | 31.84 | 33.16 | 31.84 | 32.84 | 70,103 | +0.85(+2.65%) |
Mar 25, 2021 | 32.33 | 32.62 | 31.72 | 32.00 | 48,656 | -0.80(-2.44%) |
Mar 24, 2021 | 35.08 | 35.13 | 32.64 | 32.80 | 103,546 | -1.84(-5.31%) |
Mar 23, 2021 | 35.79 | 35.79 | 32.63 | 34.63 | 320,929 | -0.68(-1.94%) |
Mar 22, 2021 | 35.21 | 35.60 | 34.97 | 35.32 | 37,178 | +0.59(+1.69%) |
Mar 19, 2021 | 36.83 | 36.83 | 34.69 | 34.73 | 93,263 | -0.37(-1.04%) |
Mar 18, 2021 | 31.69 | 35.84 | 31.30 | 35.10 | 268,811 | +2.97(+9.23%) |
Mar 17, 2021 | 32.50 | 32.94 | 31.62 | 32.13 | 241,898 | -0.62(-1.88%) |
Mar 16, 2021 | 34.27 | 34.68 | 32.25 | 32.75 | 160,481 | -1.68(-4.87%) |
Mar 15, 2021 | 33.00 | 35.01 | 33.00 | 34.42 | 159,972 | +0.84(+2.49%) |
Mar 12, 2021 | 32.83 | 33.86 | 32.47 | 33.58 | 48,916 | +1.07(+3.29%) |
Mar 11, 2021 | 31.67 | 33.38 | 31.63 | 32.52 | 78,465 | +0.95(+3.02%) |
Mar 10, 2021 | 30.79 | 32.09 | 30.49 | 31.56 | 65,145 | +1.39(+4.60%) |
Mar 09, 2021 | 31.02 | 31.28 | 29.49 | 30.18 | 276,292 | -1.12(-3.57%) |
Mar 08, 2021 | 31.29 | 31.43 | 30.95 | 31.29 | 54,788 | -0.24(-0.76%) |
Mar 05, 2021 | 34.31 | 34.31 | 31.07 | 31.53 | 70,207 | -2.51(-7.38%) |
Mar 04, 2021 | 35.07 | 35.91 | 33.79 | 34.05 | 236,469 | -1.20(-3.41%) |
Mar 03, 2021 | 34.18 | 35.61 | 33.87 | 35.25 | 161,348 | +1.47(+4.36%) |
Mar 02, 2021 | 33.12 | 33.88 | 32.80 | 33.78 | 53,748 | +0.47(+1.42%) |
Mar 01, 2021 | 34.17 | 34.31 | 32.85 | 33.31 | 65,474 | -0.19(-0.57%) |
Feb 26, 2021 | 33.21 | 33.97 | 33.05 | 33.50 | 129,613 | +0.65(+1.96%) |
Feb 25, 2021 | 30.56 | 33.44 | 30.56 | 32.85 | 138,226 | +1.61(+5.15%) |
Feb 24, 2021 | 31.35 | 31.87 | 30.47 | 31.24 | 85,929 | -0.16(-0.52%) |
Feb 23, 2021 | 30.62 | 31.93 | 30.21 | 31.41 | 48,386 | +0.69(+2.26%) |
Feb 22, 2021 | 30.73 | 31.09 | 30.24 | 30.72 | 59,269 | -0.39(-1.24%) |
Feb 19, 2021 | 30.46 | 31.22 | 30.28 | 31.10 | 26,898 | +0.87(+2.87%) |
Feb 18, 2021 | 30.50 | 30.93 | 30.17 | 30.23 | 117,437 | -0.23(-0.76%) |
Feb 17, 2021 | 30.62 | 31.60 | 30.41 | 30.46 | 106,168 | -0.01(-0.03%) |
Feb 16, 2021 | 30.36 | 30.79 | 30.03 | 30.47 | 117,661 | +0.39(+1.28%) |
Feb 12, 2021 | 30.70 | 30.70 | 29.74 | 30.09 | 41,438 | -0.41(-1.36%) |
Feb 11, 2021 | 31.43 | 31.43 | 30.50 | 30.50 | 23,869 | -0.71(-2.28%) |
Feb 10, 2021 | 31.87 | 31.87 | 30.17 | 31.22 | 65,579 | -0.49(-1.55%) |
Feb 09, 2021 | 32.29 | 32.29 | 31.29 | 31.71 | 60,969 | -0.40(-1.26%) |
Feb 08, 2021 | 30.35 | 32.50 | 30.35 | 32.11 | 58,157 | +0.91(+2.90%) |
Feb 05, 2021 | 30.34 | 31.25 | 30.33 | 31.21 | 39,673 | +0.61(+1.98%) |
Feb 04, 2021 | 30.73 | 30.74 | 30.33 | 30.60 | 36,203 | +0.06(+0.19%) |
Feb 03, 2021 | 30.16 | 30.73 | 29.70 | 30.54 | 824,801 | +0.50(+1.67%) |
Feb 02, 2021 | 30.00 | 30.33 | 29.69 | 30.04 | 51,340 | +0.53(+1.79%) |
Feb 01, 2021 | 29.70 | 30.04 | 29.37 | 29.51 | 98,597 | -0.25(-0.84%) |
Jan 29, 2021 | 29.67 | 30.29 | 29.34 | 29.76 | 222,253 | -0.23(-0.77%) |
Jan 28, 2021 | 28.36 | 30.26 | 28.36 | 29.99 | 165,201 | +1.50(+5.27%) |
Jan 27, 2021 | 28.52 | 29.76 | 27.92 | 28.49 | 206,312 | -0.36(-1.24%) |
Jan 26, 2021 | 29.21 | 29.21 | 28.52 | 28.85 | 66,949 | -0.13(-0.43%) |
Jan 25, 2021 | 28.59 | 29.11 | 28.33 | 28.97 | 36,048 | +0.51(+1.79%) |
Jan 22, 2021 | 28.34 | 28.84 | 27.75 | 28.46 | 22,017 | +0.19(+0.68%) |
Jan 21, 2021 | 28.23 | 28.88 | 28.05 | 28.27 | 97,550 | -0.15(-0.54%) |
Jan 20, 2021 | 28.21 | 28.65 | 27.91 | 28.42 | 51,262 | +0.39(+1.41%) |
Jan 19, 2021 | 27.66 | 28.27 | 26.69 | 28.03 | 202,015 | +0.21(+0.76%) |
Jan 15, 2021 | 28.03 | 29.72 | 27.51 | 27.82 | 198,262 | +0.09(+0.31%) |
Jan 14, 2021 | 26.93 | 28.13 | 26.71 | 27.73 | 211,850 | +1.43(+5.42%) |
Jan 13, 2021 | 26.78 | 27.09 | 26.12 | 26.31 | 49,509 | -0.64(-2.36%) |
Jan 12, 2021 | 27.35 | 27.48 | 26.65 | 26.94 | 59,102 | -0.44(-1.62%) |
Jan 11, 2021 | 27.78 | 28.00 | 27.12 | 27.38 | 42,205 | -0.76(-2.70%) |
Jan 08, 2021 | 27.92 | 28.65 | 27.87 | 28.14 | 170,844 | +0.41(+1.49%) |
Jan 07, 2021 | 28.09 | 28.78 | 27.50 | 27.73 | 111,018 | -0.20(-0.72%) |
Jan 06, 2021 | 28.65 | 28.65 | 27.93 | 27.93 | 26,058 | -0.82(-2.85%) |
Jan 05, 2021 | 28.64 | 28.98 | 28.49 | 28.75 | 71,743 | +0.11(+0.37%) |