Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 31.36 | 31.64 | 31.36 | 31.51 | 377,999 | +0.17(+0.55%) |
Mar 30, 2021 | 31.40 | 31.41 | 31.25 | 31.34 | 141,095 | -0.09(-0.28%) |
Mar 29, 2021 | 31.35 | 31.52 | 31.22 | 31.43 | 106,307 | -0.01(-0.03%) |
Mar 26, 2021 | 31.10 | 31.47 | 31.01 | 31.44 | 81,648 | +0.47(+1.52%) |
Mar 25, 2021 | 30.73 | 31.00 | 30.55 | 30.97 | 69,968 | +0.16(+0.53%) |
Mar 24, 2021 | 31.20 | 31.20 | 30.80 | 30.80 | 111,100 | -0.18(-0.58%) |
Mar 23, 2021 | 31.14 | 31.27 | 30.90 | 30.98 | 62,850 | -0.24(-0.77%) |
Mar 22, 2021 | 31.18 | 31.31 | 31.02 | 31.22 | 105,453 | +0.25(+0.79%) |
Mar 19, 2021 | 31.01 | 31.09 | 30.81 | 30.98 | 47,836 | -0.03(-0.08%) |
Mar 18, 2021 | 31.26 | 31.37 | 30.96 | 31.00 | 81,143 | -0.39(-1.24%) |
Mar 17, 2021 | 31.30 | 31.45 | 31.14 | 31.39 | 74,505 | +0.05(+0.16%) |
Mar 16, 2021 | 31.46 | 31.46 | 31.33 | 31.34 | 118,355 | -0.01(-0.04%) |
Mar 15, 2021 | 31.23 | 31.35 | 30.99 | 31.35 | 69,887 | +0.22(+0.70%) |
Mar 12, 2021 | 31.04 | 31.14 | 30.93 | 31.14 | 88,168 | +0.05(+0.15%) |
Mar 11, 2021 | 31.05 | 31.25 | 30.96 | 31.09 | 180,886 | +0.30(+0.97%) |
Mar 10, 2021 | 30.77 | 30.93 | 30.71 | 30.79 | 66,301 | +0.17(+0.55%) |
Mar 09, 2021 | 30.57 | 30.82 | 30.53 | 30.62 | 92,889 | +0.39(+1.28%) |
Mar 08, 2021 | 30.60 | 30.68 | 30.23 | 30.23 | 137,577 | -0.12(-0.41%) |
Mar 05, 2021 | 30.14 | 30.42 | 29.54 | 30.36 | 153,826 | +0.59(+1.99%) |
Mar 04, 2021 | 30.22 | 30.35 | 29.45 | 29.77 | 144,537 | -0.39(-1.30%) |
Mar 03, 2021 | 30.47 | 30.55 | 30.16 | 30.16 | 68,365 | -0.47(-1.52%) |
Mar 02, 2021 | 30.88 | 30.88 | 30.59 | 30.63 | 114,750 | -0.18(-0.59%) |
Mar 01, 2021 | 30.57 | 30.89 | 30.56 | 30.81 | 109,907 | +0.62(+2.06%) |
Feb 26, 2021 | 30.42 | 30.49 | 30.01 | 30.19 | 63,781 | -0.07(-0.24%) |
Feb 25, 2021 | 30.92 | 30.95 | 30.14 | 30.26 | 74,440 | -0.71(-2.30%) |
Feb 24, 2021 | 30.65 | 30.98 | 30.48 | 30.98 | 74,959 | +0.29(+0.96%) |
Feb 23, 2021 | 30.54 | 30.77 | 30.24 | 30.68 | 101,869 | +0.07(+0.22%) |
Feb 22, 2021 | 30.67 | 30.80 | 30.60 | 30.62 | 97,629 | -0.22(-0.71%) |
Feb 19, 2021 | 31.01 | 31.01 | 30.81 | 30.83 | 112,555 | -0.06(-0.21%) |
Feb 18, 2021 | 30.84 | 30.96 | 30.70 | 30.90 | 131,659 | -0.16(-0.50%) |
Feb 17, 2021 | 30.95 | 31.06 | 30.83 | 31.05 | 103,348 | -0.00(-0.01%) |
Feb 16, 2021 | 31.20 | 31.20 | 31.02 | 31.06 | 137,164 | -0.03(-0.10%) |
Feb 12, 2021 | 30.89 | 31.10 | 30.88 | 31.09 | 574,972 | +0.17(+0.55%) |
Feb 11, 2021 | 31.00 | 31.00 | 30.76 | 30.92 | 110,104 | +0.06(+0.20%) |
Feb 10, 2021 | 30.98 | 30.98 | 30.69 | 30.86 | 200,468 | -0.01(-0.02%) |
Feb 09, 2021 | 30.76 | 30.89 | 30.76 | 30.86 | 90,369 | +0.02(+0.06%) |
Feb 08, 2021 | 30.84 | 30.86 | 30.70 | 30.85 | 111,911 | +0.20(+0.64%) |
Feb 05, 2021 | 30.70 | 30.70 | 30.60 | 30.65 | 110,679 | +0.12(+0.38%) |
Feb 04, 2021 | 30.31 | 30.54 | 30.28 | 30.54 | 94,509 | +0.30(+0.98%) |
Feb 03, 2021 | 30.31 | 30.34 | 30.11 | 30.24 | 151,643 | +0.04(+0.13%) |
Feb 02, 2021 | 30.00 | 30.30 | 30.00 | 30.20 | 116,967 | +0.39(+1.30%) |
Feb 01, 2021 | 29.68 | 29.88 | 29.44 | 29.81 | 135,826 | +0.43(+1.48%) |
Jan 29, 2021 | 29.90 | 29.90 | 29.17 | 29.38 | 150,074 | -0.51(-1.72%) |
Jan 28, 2021 | 29.90 | 30.22 | 29.79 | 29.89 | 135,132 | +0.32(+1.09%) |
Jan 27, 2021 | 30.19 | 30.19 | 29.44 | 29.57 | 120,528 | -0.79(-2.60%) |
Jan 26, 2021 | 30.52 | 30.52 | 30.31 | 30.36 | 81,137 | -0.04(-0.15%) |
Jan 25, 2021 | 30.51 | 30.51 | 29.98 | 30.40 | 175,458 | +0.10(+0.33%) |
Jan 22, 2021 | 30.28 | 30.36 | 30.22 | 30.30 | 79,727 | -0.07(-0.24%) |
Jan 21, 2021 | 30.33 | 30.54 | 30.30 | 30.38 | 190,494 | +0.02(+0.05%) |
Jan 20, 2021 | 30.07 | 30.40 | 30.07 | 30.36 | 138,334 | +0.44(+1.46%) |
Jan 19, 2021 | 29.98 | 29.98 | 29.78 | 29.92 | 115,460 | +0.24(+0.80%) |
Jan 15, 2021 | 29.85 | 29.85 | 29.52 | 29.69 | 85,042 | -0.21(-0.70%) |
Jan 14, 2021 | 30.12 | 30.12 | 29.86 | 29.90 | 72,451 | -0.12(-0.38%) |
Jan 13, 2021 | 29.91 | 30.08 | 29.88 | 30.01 | 58,044 | +0.06(+0.19%) |
Jan 12, 2021 | 30.04 | 30.04 | 29.76 | 29.95 | 52,888 | -0.03(-0.09%) |
Jan 11, 2021 | 30.07 | 30.09 | 29.87 | 29.98 | 124,252 | -0.15(-0.50%) |
Jan 08, 2021 | 30.14 | 30.14 | 29.85 | 30.13 | 94,734 | +0.12(+0.38%) |
Jan 07, 2021 | 29.90 | 30.06 | 29.83 | 30.01 | 122,870 | +0.42(+1.43%) |
Jan 06, 2021 | 29.22 | 29.84 | 29.22 | 29.59 | 107,659 | +0.15(+0.51%) |
Jan 05, 2021 | 29.22 | 29.49 | 29.22 | 29.44 | 73,827 | +0.17(+0.59%) |