Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 31.35 | 31.75 | 30.66 | 31.31 | 55,717 | +0.09(+0.29%) |
Mar 30, 2021 | 30.99 | 31.72 | 30.97 | 31.22 | 65,239 | +0.07(+0.23%) |
Mar 29, 2021 | 32.07 | 32.74 | 30.76 | 31.15 | 38,863 | -1.11(-3.44%) |
Mar 26, 2021 | 32.24 | 32.77 | 32.13 | 32.26 | 40,406 | +0.55(+1.74%) |
Mar 25, 2021 | 30.45 | 32.15 | 30.00 | 31.71 | 49,497 | +1.05(+3.42%) |
Mar 24, 2021 | 31.00 | 32.28 | 30.66 | 30.66 | 37,171 | +0.06(+0.21%) |
Mar 23, 2021 | 31.98 | 32.63 | 30.06 | 30.60 | 61,763 | -1.66(-5.15%) |
Mar 22, 2021 | 31.87 | 32.74 | 31.49 | 32.26 | 47,562 | +0.22(+0.68%) |
Mar 19, 2021 | 31.32 | 32.43 | 30.86 | 32.04 | 162,179 | +0.49(+1.55%) |
Mar 18, 2021 | 31.91 | 32.37 | 31.53 | 31.55 | 39,619 | -0.58(-1.80%) |
Mar 17, 2021 | 32.32 | 32.71 | 31.76 | 32.13 | 55,733 | -0.48(-1.47%) |
Mar 16, 2021 | 33.31 | 33.31 | 32.47 | 32.61 | 37,931 | -0.84(-2.51%) |
Mar 15, 2021 | 33.57 | 33.96 | 32.76 | 33.45 | 63,141 | +0.06(+0.19%) |
Mar 12, 2021 | 33.20 | 34.52 | 33.06 | 33.39 | 64,318 | +0.16(+0.49%) |
Mar 11, 2021 | 33.12 | 33.22 | 32.17 | 33.22 | 55,340 | +0.26(+0.79%) |
Mar 10, 2021 | 32.45 | 33.12 | 31.99 | 32.96 | 54,795 | +0.45(+1.39%) |
Mar 09, 2021 | 32.72 | 33.27 | 31.91 | 32.51 | 52,495 | +0.05(+0.14%) |
Mar 08, 2021 | 33.76 | 34.05 | 32.19 | 32.47 | 89,429 | -0.71(-2.15%) |
Mar 05, 2021 | 32.45 | 33.34 | 32.25 | 33.18 | 118,562 | +1.31(+4.11%) |
Mar 04, 2021 | 31.39 | 32.29 | 31.25 | 31.87 | 79,721 | +0.43(+1.38%) |
Mar 03, 2021 | 30.74 | 32.41 | 30.69 | 31.44 | 74,438 | +0.70(+2.26%) |
Mar 02, 2021 | 30.41 | 31.24 | 30.41 | 30.74 | 36,905 | +0.43(+1.43%) |
Mar 01, 2021 | 29.81 | 30.79 | 29.81 | 30.31 | 48,622 | +1.07(+3.65%) |
Feb 26, 2021 | 28.62 | 29.96 | 28.60 | 29.24 | 46,495 | +0.93(+3.29%) |
Feb 25, 2021 | 30.05 | 30.17 | 28.31 | 28.31 | 33,126 | -1.45(-4.86%) |
Feb 24, 2021 | 29.00 | 30.17 | 29.00 | 29.76 | 49,780 | +0.61(+2.11%) |
Feb 23, 2021 | 28.45 | 29.38 | 27.91 | 29.14 | 65,035 | +0.58(+2.02%) |
Feb 22, 2021 | 27.89 | 29.36 | 27.88 | 28.56 | 72,384 | -0.11(-0.38%) |
Feb 19, 2021 | 28.67 | 29.20 | 28.54 | 28.67 | 34,088 | -0.06(-0.22%) |
Feb 18, 2021 | 28.53 | 29.44 | 28.28 | 28.73 | 36,396 | +0.02(+0.06%) |
Feb 17, 2021 | 28.44 | 29.49 | 28.29 | 28.72 | 40,175 | +0.13(+0.44%) |
Feb 16, 2021 | 29.45 | 29.62 | 27.60 | 28.59 | 82,825 | -0.87(-2.96%) |
Feb 12, 2021 | 30.15 | 30.52 | 29.10 | 29.46 | 25,399 | -0.22(-0.76%) |
Feb 11, 2021 | 28.20 | 30.66 | 28.20 | 29.69 | 59,328 | +1.30(+4.59%) |
Feb 10, 2021 | 28.16 | 28.86 | 27.77 | 28.38 | 44,418 | +0.98(+3.57%) |
Feb 09, 2021 | 28.22 | 28.83 | 27.26 | 27.41 | 15,138 | -1.09(-3.81%) |
Feb 08, 2021 | 27.93 | 28.64 | 27.90 | 28.49 | 20,614 | +0.53(+1.89%) |
Feb 05, 2021 | 27.29 | 27.97 | 27.29 | 27.96 | 21,500 | +0.83(+3.08%) |
Feb 04, 2021 | 27.14 | 27.43 | 26.88 | 27.13 | 29,364 | -0.06(-0.23%) |
Feb 03, 2021 | 27.48 | 27.82 | 26.90 | 27.19 | 32,032 | -0.34(-1.24%) |
Feb 02, 2021 | 26.42 | 28.11 | 26.19 | 27.53 | 29,976 | +1.56(+6.01%) |
Feb 01, 2021 | 25.68 | 26.32 | 24.87 | 25.97 | 72,833 | +0.57(+2.23%) |
Jan 29, 2021 | 25.95 | 26.18 | 24.85 | 25.40 | 51,801 | -0.77(-2.95%) |
Jan 28, 2021 | 24.34 | 26.34 | 24.04 | 26.18 | 45,508 | +2.14(+8.89%) |
Jan 27, 2021 | 25.36 | 25.55 | 23.89 | 24.04 | 51,449 | -1.90(-7.34%) |
Jan 26, 2021 | 26.03 | 26.12 | 25.37 | 25.94 | 22,780 | +0.04(+0.14%) |
Jan 25, 2021 | 27.52 | 27.54 | 25.58 | 25.91 | 36,198 | -1.86(-6.69%) |
Jan 22, 2021 | 28.37 | 28.37 | 27.70 | 27.76 | 22,948 | -0.97(-3.37%) |
Jan 21, 2021 | 28.02 | 29.22 | 27.59 | 28.73 | 47,011 | +0.87(+3.12%) |
Jan 20, 2021 | 28.09 | 28.11 | 27.46 | 27.86 | 17,221 | -0.18(-0.64%) |
Jan 19, 2021 | 28.75 | 28.75 | 27.58 | 28.04 | 34,153 | -0.33(-1.17%) |
Jan 15, 2021 | 28.26 | 28.48 | 27.89 | 28.38 | 33,420 | -0.48(-1.68%) |
Jan 14, 2021 | 27.99 | 29.09 | 27.95 | 28.86 | 23,410 | +1.08(+3.88%) |
Jan 13, 2021 | 28.64 | 28.64 | 27.67 | 27.78 | 33,674 | -0.57(-1.99%) |
Jan 12, 2021 | 28.00 | 28.45 | 27.83 | 28.35 | 17,614 | +0.66(+2.37%) |
Jan 11, 2021 | 27.23 | 28.00 | 27.08 | 27.69 | 26,421 | -0.06(-0.23%) |
Jan 08, 2021 | 28.15 | 28.15 | 27.38 | 27.76 | 36,205 | -0.12(-0.42%) |
Jan 07, 2021 | 27.95 | 28.23 | 27.11 | 27.87 | 33,212 | +0.20(+0.71%) |
Jan 06, 2021 | 26.93 | 28.98 | 26.93 | 27.67 | 62,030 | +1.28(+4.86%) |
Jan 05, 2021 | 25.72 | 26.74 | 25.72 | 26.39 | 55,200 | +0.70(+2.73%) |