Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 30.20 | 31.30 | 30.20 | 30.78 | 677,677 | -0.11(-0.35%) |
Mar 30, 2021 | 31.09 | 31.26 | 30.81 | 30.89 | 503,550 | -0.21(-0.67%) |
Mar 29, 2021 | 31.10 | 31.50 | 31.01 | 31.10 | 290,376 | -0.08(-0.26%) |
Mar 26, 2021 | 30.90 | 31.21 | 30.89 | 31.18 | 310,318 | +0.28(+0.91%) |
Mar 25, 2021 | 30.49 | 30.99 | 30.37 | 30.90 | 325,580 | +0.43(+1.40%) |
Mar 24, 2021 | 30.33 | 30.88 | 30.26 | 30.47 | 436,472 | +0.16(+0.54%) |
Mar 23, 2021 | 30.52 | 30.66 | 29.71 | 30.31 | 467,985 | -0.15(-0.51%) |
Mar 22, 2021 | 30.18 | 30.71 | 30.06 | 30.46 | 442,997 | +0.17(+0.57%) |
Mar 19, 2021 | 30.86 | 31.00 | 30.24 | 30.29 | 1,007,160 | -0.45(-1.48%) |
Mar 18, 2021 | 30.92 | 31.52 | 30.67 | 30.75 | 1,299,966 | -0.17(-0.56%) |
Mar 17, 2021 | 30.92 | 31.70 | 30.49 | 30.92 | 2,096,783 | +0.04(+0.12%) |
Mar 16, 2021 | 31.05 | 31.14 | 30.39 | 30.88 | 582,548 | -0.12(-0.38%) |
Mar 15, 2021 | 31.06 | 31.36 | 30.73 | 31.00 | 593,432 | -0.11(-0.35%) |
Mar 12, 2021 | 30.82 | 31.50 | 30.66 | 31.11 | 849,471 | +0.26(+0.85%) |
Mar 11, 2021 | 30.98 | 31.20 | 30.73 | 30.85 | 916,875 | -0.06(-0.21%) |
Mar 10, 2021 | 30.67 | 31.25 | 30.46 | 30.91 | 720,565 | +0.42(+1.37%) |
Mar 09, 2021 | 31.42 | 31.78 | 30.36 | 30.49 | 778,730 | -0.89(-2.84%) |
Mar 08, 2021 | 30.97 | 31.80 | 30.72 | 31.38 | 560,817 | +0.64(+2.07%) |
Mar 05, 2021 | 29.92 | 30.96 | 29.55 | 30.75 | 584,238 | +0.99(+3.33%) |
Mar 04, 2021 | 30.19 | 30.53 | 29.50 | 29.76 | 434,898 | -0.35(-1.18%) |
Mar 03, 2021 | 30.18 | 30.25 | 29.56 | 30.11 | 450,125 | -0.15(-0.48%) |
Mar 02, 2021 | 30.46 | 30.76 | 30.18 | 30.26 | 551,539 | -0.02(-0.06%) |
Mar 01, 2021 | 30.97 | 31.21 | 30.06 | 30.27 | 847,636 | -0.48(-1.57%) |
Feb 26, 2021 | 30.59 | 31.07 | 30.56 | 30.76 | 478,453 | -0.17(-0.56%) |
Feb 25, 2021 | 30.87 | 31.91 | 30.49 | 30.93 | 699,917 | +0.02(+0.06%) |
Feb 24, 2021 | 30.93 | 31.39 | 30.79 | 30.91 | 1,605,359 | -0.08(-0.26%) |
Feb 23, 2021 | 31.15 | 31.43 | 30.84 | 30.99 | 466,948 | -0.15(-0.49%) |
Feb 22, 2021 | 30.58 | 31.29 | 30.25 | 31.15 | 424,441 | +0.55(+1.80%) |
Feb 19, 2021 | 30.19 | 30.60 | 30.10 | 30.59 | 317,912 | +0.21(+0.68%) |
Feb 18, 2021 | 31.13 | 31.14 | 29.89 | 30.39 | 418,037 | -0.68(-2.18%) |
Feb 17, 2021 | 31.37 | 31.61 | 30.86 | 31.06 | 428,644 | -0.37(-1.18%) |
Feb 16, 2021 | 31.87 | 32.01 | 31.40 | 31.43 | 469,064 | -0.42(-1.31%) |
Feb 12, 2021 | 31.81 | 32.05 | 31.52 | 31.85 | 296,128 | +0.18(+0.57%) |
Feb 11, 2021 | 31.54 | 31.95 | 31.39 | 31.67 | 623,395 | +0.05(+0.17%) |
Feb 10, 2021 | 31.75 | 31.98 | 31.54 | 31.62 | 229,256 | -0.04(-0.11%) |
Feb 09, 2021 | 31.99 | 32.19 | 31.52 | 31.65 | 293,373 | -0.23(-0.71%) |
Feb 08, 2021 | 32.00 | 32.00 | 31.53 | 31.88 | 471,912 | +0.06(+0.20%) |
Feb 05, 2021 | 32.28 | 32.28 | 31.42 | 31.81 | 568,814 | -0.32(-0.99%) |
Feb 04, 2021 | 31.98 | 32.23 | 31.11 | 32.13 | 616,555 | +0.03(+0.08%) |
Feb 03, 2021 | 32.95 | 33.08 | 31.21 | 32.10 | 1,150,330 | +0.02(+0.06%) |
Feb 02, 2021 | 31.33 | 33.37 | 31.33 | 32.09 | 1,111,691 | +1.09(+3.53%) |
Feb 01, 2021 | 30.95 | 31.31 | 30.36 | 30.99 | 885,431 | +0.36(+1.18%) |
Jan 29, 2021 | 31.05 | 31.15 | 30.41 | 30.63 | 550,569 | -0.33(-1.05%) |
Jan 28, 2021 | 30.96 | 31.19 | 30.41 | 30.96 | 471,785 | -0.02(-0.06%) |
Jan 27, 2021 | 31.15 | 31.94 | 30.88 | 30.97 | 634,800 | -0.07(-0.23%) |
Jan 26, 2021 | 31.15 | 31.15 | 30.50 | 31.05 | 513,444 | -0.12(-0.38%) |
Jan 25, 2021 | 31.58 | 31.94 | 31.08 | 31.16 | 344,730 | -0.46(-1.46%) |
Jan 22, 2021 | 31.30 | 31.87 | 31.11 | 31.62 | 305,749 | +0.19(+0.60%) |
Jan 21, 2021 | 32.16 | 33.61 | 31.11 | 31.43 | 814,970 | -0.78(-2.41%) |
Jan 20, 2021 | 31.98 | 32.42 | 31.60 | 32.21 | 369,216 | +0.36(+1.14%) |
Jan 19, 2021 | 32.87 | 33.89 | 31.62 | 31.85 | 662,998 | -1.49(-4.48%) |
Jan 15, 2021 | 32.53 | 33.57 | 32.53 | 33.34 | 394,322 | -0.07(-0.22%) |
Jan 14, 2021 | 33.51 | 34.12 | 33.01 | 33.42 | 268,259 | +0.12(+0.35%) |
Jan 13, 2021 | 33.34 | 33.70 | 32.97 | 33.30 | 412,430 | +0.08(+0.25%) |
Jan 12, 2021 | 33.17 | 33.71 | 32.75 | 33.22 | 431,532 | +0.05(+0.16%) |
Jan 11, 2021 | 33.83 | 34.00 | 32.95 | 33.16 | 454,608 | -0.59(-1.74%) |
Jan 08, 2021 | 33.00 | 34.08 | 33.00 | 33.75 | 681,051 | -0.09(-0.27%) |
Jan 07, 2021 | 33.82 | 33.97 | 33.05 | 33.84 | 555,298 | +0.26(+0.78%) |
Jan 06, 2021 | 32.79 | 34.17 | 32.59 | 33.58 | 2,068,195 | +0.56(+1.70%) |
Jan 05, 2021 | 32.28 | 33.34 | 32.25 | 33.02 | 645,902 | +0.86(+2.69%) |