Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 33.60 | 33.60 | 31.57 | 31.62 | 22,258 | -0.60(-1.86%) |
Mar 30, 2021 | 31.46 | 32.38 | 31.42 | 32.22 | 20,860 | +0.12(+0.37%) |
Mar 29, 2021 | 32.00 | 32.89 | 31.00 | 32.10 | 25,666 | -1.70(-5.03%) |
Mar 26, 2021 | 31.71 | 34.05 | 31.58 | 33.80 | 50,200 | +2.13(+6.74%) |
Mar 25, 2021 | 29.35 | 31.71 | 29.35 | 31.66 | 28,426 | +0.75(+2.44%) |
Mar 24, 2021 | 31.19 | 31.19 | 30.05 | 30.91 | 23,734 | +0.80(+2.66%) |
Mar 23, 2021 | 31.71 | 31.71 | 29.61 | 30.11 | 36,105 | -0.14(-0.46%) |
Mar 22, 2021 | 29.87 | 30.75 | 29.50 | 30.25 | 21,372 | -0.04(-0.14%) |
Mar 19, 2021 | 31.18 | 31.56 | 30.28 | 30.29 | 12,900 | -0.72(-2.32%) |
Mar 18, 2021 | 29.39 | 31.75 | 29.39 | 31.01 | 17,387 | -0.10(-0.32%) |
Mar 17, 2021 | 31.80 | 31.80 | 31.11 | 31.11 | 38,464 | -1.03(-3.20%) |
Mar 16, 2021 | 31.60 | 32.50 | 31.30 | 32.14 | 31,327 | +0.43(+1.36%) |
Mar 15, 2021 | 31.40 | 31.71 | 31.17 | 31.71 | 28,646 | +0.25(+0.79%) |
Mar 12, 2021 | 31.08 | 31.46 | 30.77 | 31.46 | 42,800 | -0.04(-0.13%) |
Mar 11, 2021 | 31.83 | 32.35 | 31.11 | 31.50 | 33,501 | -0.15(-0.47%) |
Mar 10, 2021 | 30.69 | 31.66 | 30.46 | 31.65 | 48,074 | +1.29(+4.25%) |
Mar 09, 2021 | 30.61 | 30.61 | 29.78 | 30.36 | 34,596 | +0.34(+1.13%) |
Mar 08, 2021 | 29.33 | 30.43 | 29.33 | 30.02 | 37,152 | +0.25(+0.86%) |
Mar 05, 2021 | 30.16 | 30.50 | 29.63 | 29.77 | 38,300 | -0.51(-1.69%) |
Mar 04, 2021 | 30.46 | 31.30 | 30.08 | 30.28 | 62,192 | +0.13(+0.42%) |
Mar 03, 2021 | 29.74 | 30.33 | 29.56 | 30.15 | 37,090 | +0.39(+1.31%) |
Mar 02, 2021 | 29.30 | 29.82 | 29.30 | 29.76 | 84,354 | +0.54(+1.85%) |
Mar 01, 2021 | 28.81 | 29.59 | 28.81 | 29.22 | 23,525 | +0.77(+2.71%) |
Feb 26, 2021 | 28.02 | 28.72 | 28.00 | 28.45 | 100,900 | -0.10(-0.35%) |
Feb 25, 2021 | 30.01 | 30.16 | 28.14 | 28.55 | 250,047 | -1.65(-5.46%) |
Feb 24, 2021 | 30.04 | 30.74 | 29.91 | 30.20 | 20,864 | -0.47(-1.53%) |
Feb 23, 2021 | 29.06 | 30.67 | 28.71 | 30.67 | 23,015 | +1.49(+5.11%) |
Feb 22, 2021 | 29.80 | 29.86 | 29.03 | 29.18 | 58,829 | -1.21(-3.98%) |
Feb 19, 2021 | 28.98 | 30.56 | 28.98 | 30.39 | 76,200 | +0.83(+2.81%) |
Feb 18, 2021 | 31.05 | 31.05 | 29.47 | 29.56 | 40,904 | -1.52(-4.89%) |
Feb 17, 2021 | 30.25 | 31.25 | 30.25 | 31.08 | 36,626 | +0.28(+0.91%) |
Feb 16, 2021 | 30.27 | 30.81 | 30.24 | 30.80 | 32,987 | +0.24(+0.79%) |
Feb 12, 2021 | 30.00 | 30.77 | 30.00 | 30.56 | 33,100 | +0.10(+0.33%) |
Feb 11, 2021 | 30.70 | 31.00 | 30.20 | 30.46 | 17,612 | -0.13(-0.44%) |
Feb 10, 2021 | 30.50 | 30.95 | 30.49 | 30.59 | 51,091 | -0.39(-1.24%) |
Feb 09, 2021 | 29.81 | 31.09 | 29.80 | 30.98 | 40,140 | +0.73(+2.41%) |
Feb 08, 2021 | 30.01 | 30.28 | 29.93 | 30.25 | 27,836 | +0.23(+0.77%) |
Feb 05, 2021 | 29.46 | 30.28 | 29.46 | 30.02 | 31,700 | +0.65(+2.21%) |
Feb 04, 2021 | 29.12 | 29.42 | 28.76 | 29.37 | 46,753 | +0.61(+2.12%) |
Feb 03, 2021 | 28.93 | 28.99 | 28.50 | 28.76 | 42,777 | -0.79(-2.69%) |
Feb 02, 2021 | 29.74 | 30.19 | 29.49 | 29.55 | 30,232 | +0.18(+0.61%) |
Feb 01, 2021 | 28.98 | 30.28 | 28.65 | 29.38 | 39,159 | +0.80(+2.78%) |
Jan 29, 2021 | 29.77 | 31.65 | 28.23 | 28.58 | 129,100 | -1.28(-4.29%) |
Jan 28, 2021 | 29.30 | 29.92 | 29.30 | 29.86 | 42,348 | +0.20(+0.69%) |
Jan 27, 2021 | 31.34 | 32.21 | 29.32 | 29.66 | 59,700 | -0.97(-3.18%) |
Jan 26, 2021 | 30.62 | 30.93 | 30.00 | 30.63 | 45,241 | +0.01(+0.03%) |
Jan 25, 2021 | 30.15 | 30.80 | 29.73 | 30.62 | 34,764 | +0.36(+1.18%) |
Jan 22, 2021 | 30.74 | 30.79 | 30.02 | 30.26 | 162,700 | -0.60(-1.94%) |
Jan 21, 2021 | 31.71 | 31.84 | 30.70 | 30.86 | 1,352,528 | -0.79(-2.50%) |
Jan 20, 2021 | 32.81 | 32.81 | 31.56 | 31.65 | 154,565 | -0.88(-2.71%) |
Jan 19, 2021 | 33.61 | 34.82 | 32.41 | 32.53 | 187,196 | -0.82(-2.46%) |
Jan 15, 2021 | 32.02 | 33.35 | 32.01 | 33.35 | 51,600 | +0.60(+1.84%) |
Jan 14, 2021 | 31.89 | 32.92 | 31.45 | 32.75 | 306,760 | +0.86(+2.70%) |
Jan 13, 2021 | 31.07 | 32.08 | 31.07 | 31.89 | 124,478 | +0.70(+2.24%) |
Jan 12, 2021 | 30.28 | 31.28 | 30.28 | 31.19 | 137,406 | +0.84(+2.77%) |
Jan 11, 2021 | 31.52 | 31.52 | 29.93 | 30.35 | 441,393 | -0.10(-0.33%) |
Jan 08, 2021 | 29.54 | 30.51 | 29.54 | 30.45 | 463,800 | +1.13(+3.85%) |
Jan 07, 2021 | 30.23 | 30.37 | 28.82 | 29.32 | 426,949 | -1.14(-3.74%) |
Jan 06, 2021 | 29.25 | 30.62 | 29.25 | 30.46 | 300,518 | +1.35(+4.64%) |
Jan 05, 2021 | 29.00 | 29.25 | 28.47 | 29.11 | 350,544 | +0.45(+1.58%) |