Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 29.39 | 30.71 | 29.27 | 30.45 | 1,288,058 | +1.29(+4.42%) |
Mar 30, 2021 | 29.00 | 29.38 | 28.60 | 29.16 | 520,269 | +0.27(+0.93%) |
Mar 29, 2021 | 29.83 | 30.09 | 28.40 | 28.89 | 656,621 | -1.20(-3.99%) |
Mar 26, 2021 | 30.03 | 30.83 | 29.56 | 30.09 | 748,200 | +0.31(+1.04%) |
Mar 25, 2021 | 27.48 | 29.98 | 26.98 | 29.78 | 662,768 | +1.64(+5.83%) |
Mar 24, 2021 | 29.50 | 30.76 | 28.10 | 28.14 | 645,895 | -1.14(-3.89%) |
Mar 23, 2021 | 30.89 | 30.89 | 29.13 | 29.28 | 372,313 | -1.98(-6.33%) |
Mar 22, 2021 | 30.69 | 31.66 | 30.36 | 31.26 | 723,703 | +0.77(+2.53%) |
Mar 19, 2021 | 29.48 | 30.61 | 29.10 | 30.49 | 1,201,400 | +0.96(+3.25%) |
Mar 18, 2021 | 30.14 | 30.69 | 29.34 | 29.53 | 688,377 | -1.70(-5.44%) |
Mar 17, 2021 | 31.33 | 31.45 | 29.18 | 31.23 | 785,050 | -0.37(-1.17%) |
Mar 16, 2021 | 31.18 | 32.54 | 30.86 | 31.60 | 1,168,208 | +0.62(+2.00%) |
Mar 15, 2021 | 30.91 | 31.40 | 30.60 | 30.98 | 505,401 | -0.06(-0.19%) |
Mar 12, 2021 | 30.63 | 31.15 | 29.96 | 31.04 | 347,000 | -0.03(-0.10%) |
Mar 11, 2021 | 30.00 | 31.13 | 29.15 | 31.07 | 447,377 | +1.75(+5.97%) |
Mar 10, 2021 | 29.60 | 30.47 | 28.94 | 29.32 | 299,594 | -0.38(-1.28%) |
Mar 09, 2021 | 27.81 | 29.82 | 27.81 | 29.70 | 582,090 | +2.20(+8.00%) |
Mar 08, 2021 | 27.95 | 28.57 | 27.32 | 27.50 | 405,666 | -0.34(-1.22%) |
Mar 05, 2021 | 28.62 | 28.63 | 26.76 | 27.84 | 569,200 | -0.59(-2.08%) |
Mar 04, 2021 | 28.58 | 29.62 | 28.03 | 28.43 | 767,830 | -0.33(-1.15%) |
Mar 03, 2021 | 28.44 | 29.57 | 28.03 | 28.76 | 503,136 | +0.13(+0.45%) |
Mar 02, 2021 | 31.09 | 31.18 | 28.58 | 28.63 | 1,208,461 | -2.23(-7.23%) |
Mar 01, 2021 | 30.21 | 31.30 | 30.21 | 30.86 | 569,847 | +0.37(+1.21%) |
Feb 26, 2021 | 30.48 | 31.05 | 29.41 | 30.49 | 944,600 | +0.28(+0.93%) |
Feb 25, 2021 | 29.78 | 31.60 | 28.99 | 30.21 | 955,198 | +0.11(+0.37%) |
Feb 24, 2021 | 28.41 | 31.29 | 27.52 | 30.10 | 783,901 | +1.07(+3.69%) |
Feb 23, 2021 | 28.14 | 29.85 | 27.73 | 29.03 | 1,102,351 | -0.90(-3.01%) |
Feb 22, 2021 | 30.61 | 31.00 | 29.79 | 29.93 | 704,512 | -1.41(-4.50%) |
Feb 19, 2021 | 30.20 | 31.59 | 29.73 | 31.34 | 737,100 | +1.65(+5.56%) |
Feb 18, 2021 | 29.54 | 29.95 | 28.83 | 29.69 | 523,978 | -0.34(-1.13%) |
Feb 17, 2021 | 29.37 | 30.53 | 29.03 | 30.03 | 398,100 | +0.01(+0.03%) |
Feb 16, 2021 | 30.60 | 30.68 | 28.95 | 30.02 | 562,889 | -0.46(-1.51%) |
Feb 12, 2021 | 29.89 | 30.93 | 29.04 | 30.48 | 463,200 | +0.34(+1.13%) |
Feb 11, 2021 | 28.26 | 30.18 | 28.26 | 30.14 | 872,485 | +1.90(+6.73%) |
Feb 10, 2021 | 29.00 | 29.28 | 27.97 | 28.24 | 467,817 | -0.48(-1.67%) |
Feb 09, 2021 | 30.49 | 30.49 | 28.54 | 28.72 | 1,185,637 | -1.63(-5.37%) |
Feb 08, 2021 | 29.08 | 30.39 | 28.54 | 30.35 | 1,057,442 | +1.42(+4.91%) |
Feb 05, 2021 | 29.84 | 29.93 | 28.23 | 28.93 | 394,600 | -0.42(-1.43%) |
Feb 04, 2021 | 28.99 | 30.07 | 28.94 | 29.35 | 611,359 | +0.12(+0.41%) |
Feb 03, 2021 | 29.72 | 31.00 | 28.67 | 29.23 | 2,186,208 | -0.31(-1.05%) |
Feb 02, 2021 | 28.68 | 30.00 | 27.95 | 29.54 | 1,049,145 | +1.04(+3.63%) |
Feb 01, 2021 | 27.97 | 28.60 | 27.24 | 28.50 | 779,279 | +0.95(+3.47%) |
Jan 29, 2021 | 28.00 | 29.30 | 27.05 | 27.55 | 1,136,000 | -0.09(-0.33%) |
Jan 28, 2021 | 27.00 | 28.45 | 26.51 | 27.64 | 1,374,538 | +1.11(+4.18%) |
Jan 27, 2021 | 25.64 | 27.00 | 24.90 | 26.53 | 1,006,901 | +0.30(+1.14%) |
Jan 26, 2021 | 26.90 | 26.90 | 26.06 | 26.23 | 385,456 | -0.32(-1.21%) |
Jan 25, 2021 | 26.44 | 26.75 | 25.72 | 26.55 | 515,968 | -0.08(-0.30%) |
Jan 22, 2021 | 26.01 | 26.81 | 25.85 | 26.63 | 559,900 | -0.07(-0.26%) |
Jan 21, 2021 | 27.69 | 27.74 | 26.53 | 26.70 | 775,867 | -0.77(-2.80%) |
Jan 20, 2021 | 27.38 | 27.98 | 26.77 | 27.47 | 971,267 | +0.22(+0.81%) |
Jan 19, 2021 | 26.40 | 27.64 | 25.85 | 27.25 | 780,787 | +0.54(+2.02%) |
Jan 15, 2021 | 25.52 | 27.00 | 25.52 | 26.71 | 806,700 | +0.91(+3.53%) |
Jan 14, 2021 | 25.24 | 26.05 | 24.71 | 25.80 | 814,105 | +0.98(+3.95%) |
Jan 13, 2021 | 25.07 | 25.22 | 24.09 | 24.82 | 737,181 | -0.14(-0.56%) |
Jan 12, 2021 | 25.46 | 25.69 | 24.31 | 24.96 | 1,033,239 | -0.48(-1.89%) |
Jan 11, 2021 | 23.78 | 27.34 | 23.55 | 25.44 | 1,900,300 | +1.26(+5.21%) |
Jan 08, 2021 | 24.15 | 25.06 | 23.53 | 24.18 | 1,416,300 | +0.30(+1.26%) |
Jan 07, 2021 | 22.95 | 24.12 | 22.89 | 23.88 | 890,010 | +0.88(+3.83%) |
Jan 06, 2021 | 21.98 | 23.87 | 21.70 | 23.00 | 2,440,606 | +1.42(+6.58%) |
Jan 05, 2021 | 20.00 | 21.75 | 19.81 | 21.58 | 687,024 | +1.66(+8.33%) |