Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 30.30 | 31.09 | 29.92 | 30.14 | 647,593 | +0.22(+0.74%) |
Mar 30, 2021 | 29.05 | 30.22 | 29.05 | 29.92 | 636,119 | +0.92(+3.17%) |
Mar 29, 2021 | 31.51 | 32.13 | 28.53 | 29.00 | 656,766 | -2.76(-8.69%) |
Mar 26, 2021 | 31.62 | 32.54 | 30.92 | 31.76 | 541,700 | +0.77(+2.48%) |
Mar 25, 2021 | 28.96 | 31.34 | 28.64 | 30.99 | 706,383 | +1.56(+5.30%) |
Mar 24, 2021 | 30.49 | 31.95 | 29.33 | 29.43 | 781,868 | -0.79(-2.61%) |
Mar 23, 2021 | 32.37 | 32.65 | 30.04 | 30.22 | 995,647 | -2.85(-8.62%) |
Mar 22, 2021 | 34.50 | 34.61 | 32.73 | 33.07 | 1,075,706 | -1.53(-4.44%) |
Mar 19, 2021 | 32.72 | 34.71 | 32.08 | 34.60 | 1,138,100 | +2.16(+6.67%) |
Mar 18, 2021 | 29.71 | 32.91 | 27.56 | 32.44 | 811,536 | +1.06(+3.38%) |
Mar 17, 2021 | 30.99 | 31.71 | 30.34 | 31.38 | 764,086 | -0.05(-0.16%) |
Mar 16, 2021 | 32.42 | 32.42 | 30.91 | 31.43 | 466,304 | -1.28(-3.91%) |
Mar 15, 2021 | 32.42 | 33.12 | 31.47 | 32.71 | 819,253 | +0.22(+0.68%) |
Mar 12, 2021 | 32.52 | 32.90 | 31.66 | 32.49 | 594,700 | +0.28(+0.87%) |
Mar 11, 2021 | 32.55 | 32.68 | 31.50 | 32.21 | 396,678 | -0.15(-0.46%) |
Mar 10, 2021 | 32.16 | 32.91 | 31.63 | 32.36 | 313,037 | +0.52(+1.63%) |
Mar 09, 2021 | 32.13 | 32.66 | 31.21 | 31.84 | 497,465 | -0.04(-0.13%) |
Mar 08, 2021 | 31.23 | 32.56 | 30.68 | 31.88 | 841,398 | +0.98(+3.17%) |
Mar 05, 2021 | 30.39 | 31.26 | 28.68 | 30.90 | 619,800 | +1.01(+3.38%) |
Mar 04, 2021 | 30.75 | 31.26 | 28.86 | 29.89 | 569,040 | -0.86(-2.80%) |
Mar 03, 2021 | 30.41 | 31.70 | 30.39 | 30.75 | 501,867 | +0.58(+1.92%) |
Mar 02, 2021 | 30.30 | 30.80 | 29.83 | 30.17 | 332,370 | -0.18(-0.59%) |
Mar 01, 2021 | 29.74 | 31.08 | 29.53 | 30.35 | 578,177 | +1.56(+5.42%) |
Feb 26, 2021 | 29.22 | 29.52 | 28.11 | 28.79 | 332,400 | -0.39(-1.32%) |
Feb 25, 2021 | 29.80 | 30.20 | 28.83 | 29.18 | 378,268 | -0.59(-2.00%) |
Feb 24, 2021 | 29.57 | 29.83 | 29.34 | 29.77 | 437,151 | +0.64(+2.20%) |
Feb 23, 2021 | 28.38 | 29.41 | 27.82 | 29.13 | 421,365 | -0.54(-1.82%) |
Feb 22, 2021 | 28.42 | 30.12 | 28.11 | 29.67 | 421,787 | +1.19(+4.18%) |
Feb 19, 2021 | 28.79 | 29.21 | 28.29 | 28.48 | 497,200 | +0.08(+0.28%) |
Feb 18, 2021 | 28.44 | 28.70 | 27.54 | 28.40 | 269,615 | -0.38(-1.32%) |
Feb 17, 2021 | 29.21 | 29.40 | 28.23 | 28.78 | 338,844 | -0.58(-1.98%) |
Feb 16, 2021 | 29.60 | 30.13 | 29.02 | 29.36 | 427,274 | -0.15(-0.51%) |
Feb 12, 2021 | 29.36 | 29.80 | 29.00 | 29.51 | 251,500 | -0.13(-0.44%) |
Feb 11, 2021 | 30.01 | 30.52 | 29.17 | 29.64 | 464,413 | -0.25(-0.84%) |
Feb 10, 2021 | 29.93 | 30.43 | 28.87 | 29.89 | 521,587 | +0.38(+1.29%) |
Feb 09, 2021 | 29.87 | 30.11 | 29.05 | 29.51 | 324,476 | -0.28(-0.94%) |
Feb 08, 2021 | 29.49 | 29.94 | 28.91 | 29.79 | 330,496 | +0.30(+1.02%) |
Feb 05, 2021 | 28.99 | 29.51 | 28.08 | 29.49 | 406,900 | +1.20(+4.24%) |
Feb 04, 2021 | 27.88 | 28.52 | 27.56 | 28.29 | 327,693 | +0.63(+2.28%) |
Feb 03, 2021 | 26.92 | 28.08 | 26.64 | 27.66 | 554,587 | +1.35(+5.13%) |
Feb 02, 2021 | 26.71 | 26.82 | 25.83 | 26.31 | 1,093,172 | -0.08(-0.30%) |
Feb 01, 2021 | 27.27 | 27.59 | 24.68 | 26.39 | 600,279 | -0.65(-2.40%) |
Jan 29, 2021 | 27.73 | 28.48 | 26.57 | 27.04 | 820,200 | -0.41(-1.49%) |
Jan 28, 2021 | 27.10 | 28.05 | 26.75 | 27.45 | 783,386 | +0.57(+2.12%) |
Jan 27, 2021 | 25.41 | 27.16 | 24.78 | 26.88 | 688,136 | +0.65(+2.48%) |
Jan 26, 2021 | 27.32 | 27.32 | 26.07 | 26.23 | 558,410 | -0.34(-1.28%) |
Jan 25, 2021 | 26.27 | 27.66 | 25.78 | 26.57 | 733,991 | -0.39(-1.45%) |
Jan 22, 2021 | 26.74 | 27.01 | 25.94 | 26.96 | 385,600 | +0.06(+0.22%) |
Jan 21, 2021 | 27.55 | 27.77 | 26.71 | 26.90 | 313,908 | -0.57(-2.07%) |
Jan 20, 2021 | 27.24 | 27.72 | 26.62 | 27.47 | 322,430 | +0.57(+2.12%) |
Jan 19, 2021 | 28.21 | 28.25 | 26.64 | 26.90 | 436,863 | -0.65(-2.36%) |
Jan 15, 2021 | 27.66 | 27.85 | 26.92 | 27.55 | 435,400 | -0.44(-1.57%) |
Jan 14, 2021 | 28.30 | 28.81 | 27.59 | 27.99 | 381,924 | +0.24(+0.86%) |
Jan 13, 2021 | 29.14 | 29.14 | 27.41 | 27.75 | 637,243 | -1.64(-5.58%) |
Jan 12, 2021 | 27.19 | 29.63 | 26.95 | 29.39 | 1,220,989 | +2.21(+8.15%) |
Jan 11, 2021 | 26.03 | 27.76 | 25.92 | 27.18 | 413,606 | +0.28(+1.02%) |
Jan 08, 2021 | 27.43 | 27.43 | 26.26 | 26.90 | 511,100 | -0.17(-0.63%) |
Jan 07, 2021 | 26.70 | 27.31 | 26.44 | 27.07 | 851,384 | +0.63(+2.38%) |
Jan 06, 2021 | 24.53 | 26.95 | 24.06 | 26.44 | 857,890 | +2.50(+10.44%) |
Jan 05, 2021 | 23.21 | 24.50 | 23.21 | 23.94 | 493,321 | +0.73(+3.15%) |