Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 30.50 | 30.69 | 30.49 | 30.60 | 324,726 | -0.32(-1.03%) |
Mar 30, 2021 | 30.53 | 31.03 | 30.48 | 30.92 | 283,543 | +0.85(+2.81%) |
Mar 29, 2021 | 30.00 | 30.22 | 29.75 | 30.07 | 124,309 | -0.64(-2.07%) |
Mar 26, 2021 | 30.21 | 30.71 | 30.21 | 30.71 | 183,800 | +0.60(+1.99%) |
Mar 25, 2021 | 29.86 | 30.21 | 29.55 | 30.11 | 86,569 | +0.08(+0.27%) |
Mar 24, 2021 | 29.97 | 30.31 | 29.97 | 30.03 | 81,192 | +0.40(+1.35%) |
Mar 23, 2021 | 29.70 | 30.04 | 29.59 | 29.63 | 119,030 | -0.71(-2.36%) |
Mar 22, 2021 | 30.47 | 30.51 | 30.19 | 30.34 | 103,377 | -0.23(-0.74%) |
Mar 19, 2021 | 30.57 | 30.80 | 30.25 | 30.57 | 160,600 | -0.30(-0.97%) |
Mar 18, 2021 | 31.41 | 31.62 | 30.87 | 30.87 | 84,992 | -0.13(-0.44%) |
Mar 17, 2021 | 31.05 | 31.20 | 30.70 | 31.00 | 169,536 | +0.45(+1.49%) |
Mar 16, 2021 | 30.89 | 30.92 | 30.27 | 30.55 | 541,671 | -0.49(-1.58%) |
Mar 15, 2021 | 31.30 | 31.30 | 30.69 | 31.04 | 1,284,398 | -0.75(-2.36%) |
Mar 12, 2021 | 31.64 | 31.86 | 31.50 | 31.79 | 212,400 | +0.46(+1.47%) |
Mar 11, 2021 | 31.06 | 31.48 | 30.85 | 31.33 | 260,973 | -0.38(-1.20%) |
Mar 10, 2021 | 31.41 | 31.77 | 31.29 | 31.71 | 229,726 | +0.53(+1.70%) |
Mar 09, 2021 | 30.94 | 31.55 | 30.84 | 31.18 | 390,411 | -0.39(-1.24%) |
Mar 08, 2021 | 31.71 | 31.97 | 31.41 | 31.57 | 101,143 | +0.31(+0.99%) |
Mar 05, 2021 | 31.05 | 31.37 | 30.66 | 31.26 | 169,300 | +0.53(+1.72%) |
Mar 04, 2021 | 31.06 | 31.29 | 30.56 | 30.73 | 1,168,866 | -0.40(-1.28%) |
Mar 03, 2021 | 31.15 | 31.36 | 30.92 | 31.13 | 123,123 | +0.49(+1.60%) |
Mar 02, 2021 | 30.38 | 30.75 | 30.38 | 30.64 | 175,433 | +0.81(+2.72%) |
Mar 01, 2021 | 29.79 | 30.03 | 29.66 | 29.83 | 444,373 | -0.01(-0.03%) |
Feb 26, 2021 | 30.00 | 30.27 | 29.67 | 29.84 | 253,500 | -0.54(-1.76%) |
Feb 25, 2021 | 31.34 | 31.46 | 30.16 | 30.38 | 198,877 | -0.29(-0.96%) |
Feb 24, 2021 | 30.30 | 30.69 | 30.07 | 30.67 | 148,535 | +0.52(+1.72%) |
Feb 23, 2021 | 29.97 | 30.33 | 29.68 | 30.15 | 243,696 | +0.13(+0.42%) |
Feb 22, 2021 | 29.53 | 30.26 | 29.50 | 30.02 | 2,651,072 | +0.68(+2.33%) |
Feb 19, 2021 | 29.10 | 29.51 | 29.08 | 29.34 | 659,100 | +0.73(+2.55%) |
Feb 18, 2021 | 28.67 | 28.84 | 28.40 | 28.61 | 114,180 | -0.19(-0.66%) |
Feb 17, 2021 | 29.00 | 29.00 | 28.58 | 28.80 | 154,174 | -0.18(-0.64%) |
Feb 16, 2021 | 28.73 | 29.11 | 28.47 | 28.98 | 167,500 | +0.70(+2.49%) |
Feb 12, 2021 | 27.67 | 28.43 | 27.67 | 28.28 | 284,900 | +0.42(+1.51%) |
Feb 11, 2021 | 27.88 | 27.95 | 27.61 | 27.86 | 163,925 | +0.55(+2.01%) |
Feb 10, 2021 | 27.38 | 27.61 | 27.22 | 27.31 | 960,806 | +0.55(+2.06%) |
Feb 09, 2021 | 26.36 | 26.80 | 26.34 | 26.76 | 248,767 | +0.09(+0.34%) |
Feb 08, 2021 | 26.67 | 26.80 | 26.55 | 26.67 | 84,128 | +0.44(+1.66%) |
Feb 05, 2021 | 26.30 | 26.52 | 26.12 | 26.23 | 89,400 | +0.59(+2.28%) |
Feb 04, 2021 | 25.56 | 25.80 | 25.38 | 25.65 | 201,034 | +0.22(+0.87%) |
Feb 03, 2021 | 25.10 | 25.43 | 25.10 | 25.43 | 71,210 | +0.23(+0.91%) |
Feb 02, 2021 | 25.04 | 25.20 | 24.98 | 25.20 | 127,042 | +0.67(+2.73%) |
Feb 01, 2021 | 24.57 | 24.57 | 24.27 | 24.53 | 178,970 | +0.38(+1.55%) |
Jan 29, 2021 | 24.61 | 24.61 | 24.00 | 24.16 | 137,800 | -0.98(-3.92%) |
Jan 28, 2021 | 24.85 | 25.26 | 24.85 | 25.14 | 324,721 | +0.91(+3.76%) |
Jan 27, 2021 | 24.61 | 24.73 | 24.13 | 24.23 | 105,697 | -1.20(-4.72%) |
Jan 26, 2021 | 25.70 | 25.77 | 25.35 | 25.43 | 195,515 | +0.13(+0.51%) |
Jan 25, 2021 | 25.10 | 25.31 | 24.87 | 25.30 | 126,000 | -0.89(-3.40%) |
Jan 22, 2021 | 26.18 | 26.42 | 26.04 | 26.19 | 272,500 | -0.86(-3.20%) |
Jan 21, 2021 | 27.28 | 27.28 | 26.86 | 27.05 | 88,536 | -0.05(-0.17%) |
Jan 20, 2021 | 26.85 | 27.10 | 26.66 | 27.10 | 75,778 | +0.24(+0.89%) |
Jan 19, 2021 | 27.12 | 27.12 | 26.74 | 26.86 | 314,947 | -0.02(-0.07%) |
Jan 15, 2021 | 27.22 | 27.52 | 26.64 | 26.88 | 144,400 | -0.68(-2.48%) |
Jan 14, 2021 | 27.38 | 27.63 | 27.21 | 27.56 | 853,055 | +0.12(+0.42%) |
Jan 13, 2021 | 27.39 | 27.61 | 27.39 | 27.44 | 123,102 | -0.08(-0.28%) |
Jan 12, 2021 | 27.68 | 27.72 | 27.46 | 27.52 | 481,380 | +0.05(+0.18%) |
Jan 11, 2021 | 27.12 | 27.61 | 27.12 | 27.47 | 236,214 | -0.42(-1.51%) |
Jan 08, 2021 | 27.78 | 28.01 | 27.55 | 27.89 | 178,000 | -0.55(-1.95%) |
Jan 07, 2021 | 28.12 | 28.56 | 28.12 | 28.44 | 128,891 | +0.48(+1.73%) |
Jan 06, 2021 | 27.76 | 28.34 | 27.70 | 27.96 | 261,245 | +1.50(+5.67%) |
Jan 05, 2021 | 26.20 | 26.71 | 26.02 | 26.46 | 141,884 | +0.20(+0.76%) |