Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 30.80 | 31.93 | 30.49 | 31.46 | 223,136 | +0.74(+2.41%) |
Mar 30, 2021 | 28.89 | 30.84 | 28.89 | 30.71 | 135,365 | +1.31(+4.46%) |
Mar 29, 2021 | 29.15 | 30.15 | 28.33 | 29.40 | 182,759 | -0.09(-0.32%) |
Mar 26, 2021 | 30.21 | 30.64 | 28.82 | 29.50 | 129,189 | -0.51(-1.69%) |
Mar 25, 2021 | 28.14 | 30.30 | 26.96 | 30.01 | 410,191 | +0.84(+2.90%) |
Mar 24, 2021 | 31.18 | 31.45 | 28.36 | 29.16 | 335,231 | -1.45(-4.73%) |
Mar 23, 2021 | 31.56 | 32.04 | 30.20 | 30.61 | 396,196 | -1.12(-3.53%) |
Mar 22, 2021 | 33.67 | 33.86 | 31.66 | 31.73 | 440,635 | -1.87(-5.56%) |
Mar 19, 2021 | 33.41 | 34.22 | 33.17 | 33.60 | 556,455 | -0.05(-0.15%) |
Mar 18, 2021 | 34.19 | 34.64 | 33.50 | 33.65 | 196,302 | -0.68(-1.98%) |
Mar 17, 2021 | 33.61 | 34.56 | 33.12 | 34.33 | 180,083 | +0.37(+1.09%) |
Mar 16, 2021 | 34.49 | 34.49 | 33.29 | 33.96 | 117,569 | -0.46(-1.33%) |
Mar 15, 2021 | 34.34 | 34.65 | 33.81 | 34.42 | 192,368 | -0.23(-0.67%) |
Mar 12, 2021 | 35.09 | 35.21 | 34.48 | 34.65 | 170,976 | -0.24(-0.69%) |
Mar 11, 2021 | 34.89 | 35.75 | 34.01 | 34.89 | 428,984 | +0.02(+0.05%) |
Mar 10, 2021 | 34.95 | 35.57 | 33.63 | 34.87 | 300,816 | +1.11(+3.29%) |
Mar 09, 2021 | 31.76 | 34.16 | 31.76 | 33.76 | 247,850 | +1.76(+5.49%) |
Mar 08, 2021 | 30.97 | 32.09 | 30.83 | 32.01 | 131,798 | +1.54(+5.06%) |
Mar 05, 2021 | 29.81 | 30.58 | 28.49 | 30.46 | 131,511 | +0.80(+2.70%) |
Mar 04, 2021 | 31.18 | 31.92 | 28.71 | 29.66 | 188,208 | -1.52(-4.89%) |
Mar 03, 2021 | 31.29 | 31.92 | 30.77 | 31.19 | 79,139 | +0.17(+0.56%) |
Mar 02, 2021 | 31.58 | 31.70 | 30.02 | 31.01 | 67,891 | -0.77(-2.41%) |
Mar 01, 2021 | 30.88 | 32.02 | 29.12 | 31.78 | 166,558 | +1.56(+5.16%) |
Feb 26, 2021 | 30.38 | 30.81 | 29.41 | 30.22 | 112,010 | +0.10(+0.34%) |
Feb 25, 2021 | 31.55 | 31.80 | 29.92 | 30.12 | 83,916 | -1.38(-4.38%) |
Feb 24, 2021 | 31.26 | 31.91 | 30.57 | 31.50 | 53,613 | +0.30(+0.97%) |
Feb 23, 2021 | 31.20 | 31.49 | 30.27 | 31.20 | 97,372 | -0.26(-0.82%) |
Feb 22, 2021 | 31.20 | 32.13 | 31.02 | 31.45 | 134,200 | +0.57(+1.84%) |
Feb 19, 2021 | 29.70 | 30.97 | 29.70 | 30.89 | 96,689 | +1.34(+4.55%) |
Feb 18, 2021 | 30.13 | 30.13 | 26.91 | 29.54 | 200,277 | -0.67(-2.22%) |
Feb 17, 2021 | 30.36 | 30.77 | 29.48 | 30.21 | 77,303 | -0.52(-1.68%) |
Feb 16, 2021 | 31.21 | 31.31 | 30.27 | 30.73 | 57,990 | -0.58(-1.84%) |
Feb 12, 2021 | 30.96 | 31.48 | 30.69 | 31.31 | 45,384 | +0.18(+0.58%) |
Feb 11, 2021 | 32.02 | 32.22 | 30.75 | 31.13 | 95,877 | -0.60(-1.90%) |
Feb 10, 2021 | 31.69 | 32.60 | 31.20 | 31.73 | 86,238 | +0.14(+0.44%) |
Feb 09, 2021 | 31.50 | 31.75 | 31.01 | 31.59 | 100,518 | -0.03(-0.08%) |
Feb 08, 2021 | 32.05 | 32.57 | 31.32 | 31.62 | 169,714 | -0.25(-0.78%) |
Feb 05, 2021 | 32.13 | 32.24 | 31.31 | 31.87 | 96,573 | -0.07(-0.22%) |
Feb 04, 2021 | 31.30 | 31.95 | 30.84 | 31.94 | 94,316 | +0.89(+2.86%) |
Feb 03, 2021 | 31.62 | 32.05 | 30.79 | 31.05 | 79,646 | -0.61(-1.93%) |
Feb 02, 2021 | 31.79 | 32.03 | 31.06 | 31.66 | 120,657 | +0.31(+0.99%) |
Feb 01, 2021 | 31.45 | 32.44 | 31.04 | 31.35 | 270,904 | +0.09(+0.30%) |
Jan 29, 2021 | 31.38 | 31.76 | 30.95 | 31.26 | 239,343 | -0.14(-0.44%) |
Jan 28, 2021 | 31.39 | 31.65 | 30.58 | 31.39 | 278,803 | +0.38(+1.22%) |
Jan 27, 2021 | 29.30 | 31.36 | 29.30 | 31.01 | 683,894 | +0.90(+3.00%) |
Jan 26, 2021 | 29.93 | 31.20 | 29.77 | 30.11 | 342,786 | +0.82(+2.79%) |
Jan 25, 2021 | 28.86 | 30.30 | 28.86 | 29.29 | 611,711 | +1.60(+5.79%) |
Jan 22, 2021 | 27.40 | 27.78 | 26.99 | 27.69 | 118,510 | -0.13(-0.46%) |
Jan 21, 2021 | 28.13 | 28.14 | 27.22 | 27.82 | 70,478 | -0.22(-0.77%) |
Jan 20, 2021 | 27.78 | 28.13 | 27.21 | 28.03 | 106,802 | +0.35(+1.28%) |
Jan 19, 2021 | 27.82 | 28.24 | 27.18 | 27.68 | 84,307 | +0.27(+0.97%) |
Jan 15, 2021 | 27.05 | 27.53 | 26.32 | 27.41 | 101,215 | +0.07(+0.25%) |
Jan 14, 2021 | 27.61 | 28.23 | 27.08 | 27.34 | 184,103 | +0.33(+1.21%) |
Jan 13, 2021 | 27.50 | 27.53 | 26.60 | 27.02 | 104,580 | -0.47(-1.69%) |
Jan 12, 2021 | 27.26 | 28.33 | 26.18 | 27.48 | 113,916 | +0.35(+1.30%) |
Jan 11, 2021 | 26.35 | 27.34 | 26.35 | 27.13 | 57,888 | +0.21(+0.77%) |
Jan 08, 2021 | 27.14 | 27.18 | 26.23 | 26.92 | 105,858 | -0.18(-0.67%) |
Jan 07, 2021 | 27.66 | 27.75 | 26.72 | 27.10 | 118,860 | -0.47(-1.69%) |
Jan 06, 2021 | 26.77 | 27.76 | 26.22 | 27.57 | 270,059 | +1.41(+5.40%) |
Jan 05, 2021 | 25.89 | 26.58 | 25.59 | 26.16 | 178,064 | +0.62(+2.43%) |