Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.31 | 28.40 | 27.31 | 28.20 | 7,878 | +0.88(+3.23%) |
Mar 30, 2021 | 27.75 | 27.75 | 27.11 | 27.32 | 16,821 | -1.15(-4.04%) |
Mar 29, 2021 | 28.41 | 28.47 | 28.05 | 28.47 | 13,794 | -0.45(-1.57%) |
Mar 26, 2021 | 28.49 | 28.93 | 28.46 | 28.93 | 4,036 | +0.68(+2.39%) |
Mar 25, 2021 | 28.50 | 28.51 | 28.12 | 28.25 | 6,656 | -0.25(-0.88%) |
Mar 24, 2021 | 28.87 | 29.01 | 28.50 | 28.50 | 5,118 | -0.40(-1.37%) |
Mar 23, 2021 | 29.61 | 29.61 | 28.84 | 28.90 | 7,389 | -1.18(-3.92%) |
Mar 22, 2021 | 30.18 | 30.37 | 29.96 | 30.08 | 11,007 | -0.35(-1.14%) |
Mar 19, 2021 | 30.28 | 30.45 | 30.17 | 30.42 | 33,017 | +0.37(+1.24%) |
Mar 18, 2021 | 30.04 | 30.44 | 29.97 | 30.05 | 9,833 | -0.46(-1.50%) |
Mar 17, 2021 | 29.36 | 30.58 | 29.31 | 30.51 | 6,090 | +0.85(+2.86%) |
Mar 16, 2021 | 29.87 | 29.87 | 29.60 | 29.66 | 7,584 | -0.28(-0.94%) |
Mar 15, 2021 | 29.66 | 29.94 | 29.62 | 29.94 | 6,009 | +0.43(+1.44%) |
Mar 12, 2021 | 28.73 | 29.63 | 28.73 | 29.52 | 8,694 | +0.11(+0.36%) |
Mar 11, 2021 | 29.35 | 29.42 | 29.02 | 29.41 | 7,428 | +0.32(+1.10%) |
Mar 10, 2021 | 29.13 | 29.13 | 28.96 | 29.09 | 11,005 | +0.26(+0.89%) |
Mar 09, 2021 | 28.93 | 29.29 | 28.56 | 28.83 | 8,551 | +0.83(+2.97%) |
Mar 08, 2021 | 28.21 | 28.34 | 27.83 | 28.00 | 6,415 | -0.35(-1.25%) |
Mar 05, 2021 | 28.19 | 28.39 | 27.56 | 28.36 | 9,625 | +0.44(+1.59%) |
Mar 04, 2021 | 28.30 | 28.92 | 27.55 | 27.91 | 74,730 | -0.30(-1.06%) |
Mar 03, 2021 | 28.67 | 28.67 | 27.89 | 28.21 | 69,934 | -0.76(-2.63%) |
Mar 02, 2021 | 28.21 | 28.97 | 28.09 | 28.97 | 15,552 | +1.00(+3.56%) |
Mar 01, 2021 | 28.78 | 28.78 | 27.91 | 27.98 | 16,976 | -0.74(-2.57%) |
Feb 26, 2021 | 29.66 | 29.66 | 28.19 | 28.72 | 24,633 | -0.86(-2.92%) |
Feb 25, 2021 | 30.48 | 30.72 | 29.49 | 29.58 | 15,767 | -1.47(-4.74%) |
Feb 24, 2021 | 30.28 | 31.08 | 30.10 | 31.05 | 5,431 | +0.43(+1.42%) |
Feb 23, 2021 | 31.00 | 31.00 | 29.92 | 30.62 | 17,564 | -0.56(-1.80%) |
Feb 22, 2021 | 29.86 | 31.34 | 29.75 | 31.18 | 25,386 | +1.75(+5.94%) |
Feb 19, 2021 | 29.63 | 29.82 | 29.27 | 29.43 | 18,320 | -0.11(-0.36%) |
Feb 18, 2021 | 30.11 | 30.21 | 29.47 | 29.54 | 16,303 | -0.66(-2.18%) |
Feb 17, 2021 | 30.34 | 30.34 | 29.83 | 30.19 | 19,789 | -0.67(-2.16%) |
Feb 16, 2021 | 30.88 | 31.31 | 30.64 | 30.86 | 140,983 | -0.24(-0.78%) |
Feb 12, 2021 | 30.88 | 31.62 | 30.83 | 31.10 | 16,457 | -0.01(-0.03%) |
Feb 11, 2021 | 31.96 | 32.00 | 31.11 | 31.11 | 7,794 | -0.55(-1.74%) |
Feb 10, 2021 | 32.18 | 32.18 | 31.50 | 31.66 | 23,615 | -0.14(-0.43%) |
Feb 09, 2021 | 32.23 | 32.26 | 31.79 | 31.80 | 13,912 | -0.43(-1.32%) |
Feb 08, 2021 | 32.19 | 32.37 | 32.10 | 32.22 | 21,726 | +0.48(+1.52%) |
Feb 05, 2021 | 31.39 | 31.74 | 31.25 | 31.74 | 9,832 | +0.79(+2.56%) |
Feb 04, 2021 | 30.66 | 30.95 | 30.13 | 30.95 | 19,464 | -0.65(-2.05%) |
Feb 03, 2021 | 31.50 | 31.59 | 31.30 | 31.59 | 12,647 | +0.47(+1.52%) |
Feb 02, 2021 | 31.80 | 31.80 | 31.11 | 31.12 | 38,293 | -1.43(-4.39%) |
Feb 01, 2021 | 33.02 | 33.28 | 32.11 | 32.55 | 16,923 | +1.73(+5.61%) |
Jan 29, 2021 | 32.01 | 32.17 | 30.82 | 30.82 | 14,800 | -0.19(-0.62%) |
Jan 28, 2021 | 30.76 | 31.64 | 30.47 | 31.01 | 24,044 | +0.82(+2.72%) |
Jan 27, 2021 | 30.68 | 30.68 | 29.83 | 30.19 | 25,416 | -1.07(-3.43%) |
Jan 26, 2021 | 31.36 | 31.57 | 31.17 | 31.26 | 15,790 | +0.01(+0.03%) |
Jan 25, 2021 | 31.79 | 31.79 | 31.00 | 31.25 | 18,495 | -0.45(-1.43%) |
Jan 22, 2021 | 31.32 | 31.83 | 30.97 | 31.71 | 14,386 | -0.56(-1.74%) |
Jan 21, 2021 | 32.62 | 33.01 | 31.96 | 32.27 | 45,441 | -0.54(-1.65%) |
Jan 20, 2021 | 32.10 | 32.83 | 32.10 | 32.81 | 15,929 | +1.39(+4.43%) |
Jan 19, 2021 | 31.75 | 31.80 | 31.20 | 31.42 | 26,817 | +0.00(+0.01%) |
Jan 15, 2021 | 32.32 | 32.32 | 31.34 | 31.42 | 33,535 | -1.41(-4.30%) |
Jan 14, 2021 | 33.03 | 33.23 | 32.74 | 32.83 | 22,684 | -0.06(-0.18%) |
Jan 13, 2021 | 33.36 | 33.41 | 32.89 | 32.89 | 122,887 | -0.38(-1.14%) |
Jan 12, 2021 | 33.15 | 33.28 | 32.72 | 33.27 | 10,708 | +0.01(+0.02%) |
Jan 11, 2021 | 33.36 | 33.59 | 33.03 | 33.26 | 34,615 | -0.54(-1.59%) |
Jan 08, 2021 | 35.13 | 35.13 | 33.32 | 33.80 | 26,807 | -2.11(-5.88%) |
Jan 07, 2021 | 36.02 | 36.02 | 35.60 | 35.91 | 21,698 | -0.30(-0.83%) |
Jan 06, 2021 | 36.31 | 36.31 | 35.26 | 36.21 | 299,552 | -0.19(-0.52%) |
Jan 05, 2021 | 36.69 | 36.69 | 35.94 | 36.40 | 15,887 | +0.10(+0.27%) |