Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 29.15 | 31.12 | 28.25 | 28.86 | 141,997 | -0.45(-1.53%) |
Mar 30, 2021 | 29.46 | 30.27 | 28.68 | 29.31 | 40,791 | +0.31(+1.07%) |
Mar 29, 2021 | 29.79 | 30.25 | 28.58 | 29.00 | 41,192 | -0.96(-3.21%) |
Mar 26, 2021 | 29.49 | 30.13 | 29.00 | 29.96 | 34,039 | +0.91(+3.12%) |
Mar 25, 2021 | 28.55 | 29.65 | 28.18 | 29.06 | 46,356 | +0.40(+1.41%) |
Mar 24, 2021 | 30.41 | 31.00 | 28.64 | 28.65 | 64,094 | -1.34(-4.46%) |
Mar 23, 2021 | 32.27 | 32.71 | 29.74 | 29.99 | 31,190 | -2.34(-7.23%) |
Mar 22, 2021 | 32.56 | 34.29 | 31.71 | 32.33 | 70,974 | -0.27(-0.84%) |
Mar 19, 2021 | 33.05 | 33.16 | 32.24 | 32.60 | 122,738 | -0.81(-2.41%) |
Mar 18, 2021 | 33.87 | 35.46 | 33.05 | 33.41 | 42,587 | -0.24(-0.71%) |
Mar 17, 2021 | 33.94 | 34.75 | 33.06 | 33.65 | 37,281 | -0.01(-0.03%) |
Mar 16, 2021 | 34.28 | 35.53 | 33.20 | 33.66 | 43,509 | -1.68(-4.75%) |
Mar 15, 2021 | 37.26 | 37.26 | 35.05 | 35.33 | 28,786 | -1.24(-3.38%) |
Mar 12, 2021 | 37.53 | 37.93 | 35.27 | 36.57 | 54,332 | -0.64(-1.72%) |
Mar 11, 2021 | 37.00 | 38.07 | 35.72 | 37.21 | 58,214 | +0.34(+0.92%) |
Mar 10, 2021 | 35.18 | 37.60 | 34.51 | 36.87 | 55,014 | +1.64(+4.66%) |
Mar 09, 2021 | 36.91 | 36.91 | 35.03 | 35.23 | 42,230 | -1.61(-4.38%) |
Mar 08, 2021 | 35.75 | 38.29 | 35.49 | 36.85 | 56,058 | +1.07(+3.00%) |
Mar 05, 2021 | 35.36 | 36.30 | 34.33 | 35.77 | 41,022 | +1.55(+4.53%) |
Mar 04, 2021 | 35.51 | 36.26 | 32.97 | 34.23 | 61,142 | -0.98(-2.79%) |
Mar 03, 2021 | 32.43 | 35.44 | 32.43 | 35.21 | 50,041 | +3.45(+10.85%) |
Mar 02, 2021 | 32.76 | 34.10 | 31.56 | 31.76 | 47,431 | -0.79(-2.42%) |
Mar 01, 2021 | 30.72 | 32.99 | 30.70 | 32.55 | 29,747 | +2.91(+9.84%) |
Feb 26, 2021 | 31.27 | 31.27 | 29.51 | 29.63 | 32,075 | -1.72(-5.50%) |
Feb 25, 2021 | 31.07 | 31.71 | 30.71 | 31.36 | 61,712 | +0.08(+0.26%) |
Feb 24, 2021 | 30.73 | 31.62 | 30.50 | 31.27 | 77,793 | +0.97(+3.21%) |
Feb 23, 2021 | 30.64 | 30.98 | 29.71 | 30.30 | 33,266 | -0.28(-0.93%) |
Feb 22, 2021 | 29.55 | 30.66 | 29.55 | 30.59 | 25,936 | +0.86(+2.90%) |
Feb 19, 2021 | 28.37 | 30.15 | 28.37 | 29.72 | 28,475 | +1.51(+5.36%) |
Feb 18, 2021 | 29.42 | 29.51 | 27.59 | 28.21 | 20,908 | -1.21(-4.11%) |
Feb 17, 2021 | 26.54 | 29.79 | 26.54 | 29.42 | 35,248 | +0.43(+1.49%) |
Feb 16, 2021 | 28.33 | 29.83 | 27.64 | 28.99 | 35,026 | +0.53(+1.87%) |
Feb 12, 2021 | 28.07 | 28.89 | 27.42 | 28.46 | 25,311 | +0.21(+0.75%) |
Feb 11, 2021 | 28.90 | 28.90 | 27.50 | 28.25 | 23,620 | -0.33(-1.17%) |
Feb 10, 2021 | 29.72 | 29.72 | 28.30 | 28.58 | 30,920 | -0.94(-3.18%) |
Feb 09, 2021 | 29.04 | 29.72 | 28.83 | 29.52 | 14,597 | +0.69(+2.41%) |
Feb 08, 2021 | 29.35 | 29.76 | 28.73 | 28.83 | 38,439 | +0.07(+0.25%) |
Feb 05, 2021 | 29.44 | 29.44 | 27.97 | 28.76 | 26,179 | -0.12(-0.41%) |
Feb 04, 2021 | 26.55 | 29.67 | 26.03 | 28.88 | 53,417 | +2.42(+9.14%) |
Feb 03, 2021 | 25.53 | 27.02 | 25.53 | 26.46 | 14,131 | +0.23(+0.87%) |
Feb 02, 2021 | 26.80 | 27.31 | 26.23 | 26.23 | 17,009 | -0.47(-1.78%) |
Feb 01, 2021 | 25.30 | 27.04 | 25.28 | 26.70 | 26,905 | +0.97(+3.76%) |
Jan 29, 2021 | 24.19 | 25.90 | 24.12 | 25.74 | 38,667 | +1.53(+6.34%) |
Jan 28, 2021 | 25.56 | 25.97 | 24.20 | 24.20 | 29,758 | -0.90(-3.60%) |
Jan 27, 2021 | 25.68 | 26.17 | 24.56 | 25.11 | 31,850 | -1.89(-7.00%) |
Jan 26, 2021 | 27.54 | 27.54 | 25.94 | 27.00 | 27,910 | -0.09(-0.34%) |
Jan 25, 2021 | 27.80 | 28.14 | 27.00 | 27.09 | 21,644 | -1.26(-4.44%) |
Jan 22, 2021 | 28.08 | 28.68 | 27.63 | 28.35 | 29,684 | -0.26(-0.89%) |
Jan 21, 2021 | 28.62 | 29.05 | 28.01 | 28.60 | 64,849 | -0.05(-0.16%) |
Jan 20, 2021 | 28.35 | 29.20 | 28.35 | 28.65 | 29,078 | -0.42(-1.44%) |
Jan 19, 2021 | 29.04 | 29.24 | 28.47 | 29.07 | 27,633 | +0.63(+2.22%) |
Jan 15, 2021 | 28.76 | 29.21 | 28.36 | 28.44 | 32,861 | -0.78(-2.66%) |
Jan 14, 2021 | 29.08 | 29.67 | 28.56 | 29.21 | 43,085 | +0.61(+2.14%) |
Jan 13, 2021 | 29.67 | 29.99 | 28.60 | 28.60 | 24,316 | -1.30(-4.34%) |
Jan 12, 2021 | 29.58 | 30.04 | 29.19 | 29.90 | 26,833 | +0.49(+1.68%) |
Jan 11, 2021 | 28.90 | 30.04 | 28.90 | 29.41 | 32,989 | +0.11(+0.37%) |
Jan 08, 2021 | 30.26 | 30.28 | 28.55 | 29.30 | 36,038 | -0.75(-2.49%) |
Jan 07, 2021 | 30.47 | 30.58 | 29.33 | 30.04 | 23,838 | -0.05(-0.15%) |
Jan 06, 2021 | 28.35 | 31.04 | 27.39 | 30.09 | 64,735 | +2.61(+9.50%) |
Jan 05, 2021 | 27.35 | 29.28 | 27.35 | 27.48 | 47,429 | +0.26(+0.94%) |