Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 31.03 | 31.42 | 30.34 | 30.98 | 56,306 | +0.09(+0.29%) |
Mar 30, 2021 | 30.67 | 31.39 | 30.65 | 30.89 | 65,929 | +0.07(+0.23%) |
Mar 29, 2021 | 31.73 | 32.39 | 30.44 | 30.82 | 39,274 | -1.10(-3.44%) |
Mar 26, 2021 | 31.90 | 32.43 | 31.79 | 31.92 | 40,833 | +0.55(+1.74%) |
Mar 25, 2021 | 30.13 | 31.81 | 29.69 | 31.37 | 50,020 | +1.04(+3.42%) |
Mar 24, 2021 | 30.68 | 31.95 | 30.34 | 30.34 | 37,564 | +0.06(+0.21%) |
Mar 23, 2021 | 31.64 | 32.29 | 29.75 | 30.28 | 62,416 | -1.64(-5.15%) |
Mar 22, 2021 | 31.54 | 32.39 | 31.16 | 31.92 | 48,065 | +0.21(+0.68%) |
Mar 19, 2021 | 30.99 | 32.09 | 30.53 | 31.71 | 163,894 | +0.48(+1.55%) |
Mar 18, 2021 | 31.58 | 32.04 | 31.20 | 31.22 | 40,038 | -0.57(-1.80%) |
Mar 17, 2021 | 31.98 | 32.37 | 31.43 | 31.79 | 56,322 | -0.47(-1.47%) |
Mar 16, 2021 | 32.96 | 32.96 | 32.13 | 32.27 | 38,332 | -0.83(-2.51%) |
Mar 15, 2021 | 33.22 | 33.60 | 32.42 | 33.10 | 63,809 | +0.06(+0.19%) |
Mar 12, 2021 | 32.85 | 34.16 | 32.72 | 33.04 | 64,998 | +0.16(+0.49%) |
Mar 11, 2021 | 32.78 | 32.88 | 31.83 | 32.88 | 55,925 | +0.26(+0.79%) |
Mar 10, 2021 | 32.11 | 32.78 | 31.65 | 32.62 | 55,375 | +0.45(+1.39%) |
Mar 09, 2021 | 32.38 | 32.92 | 31.58 | 32.17 | 53,050 | +0.04(+0.14%) |
Mar 08, 2021 | 33.40 | 33.69 | 31.86 | 32.13 | 90,374 | -0.71(-2.15%) |
Mar 05, 2021 | 32.11 | 32.99 | 31.92 | 32.83 | 119,816 | +1.30(+4.11%) |
Mar 04, 2021 | 31.06 | 31.96 | 30.92 | 31.54 | 80,564 | +0.43(+1.38%) |
Mar 03, 2021 | 30.42 | 32.07 | 30.37 | 31.11 | 75,225 | +0.69(+2.26%) |
Mar 02, 2021 | 30.10 | 30.91 | 30.10 | 30.42 | 37,295 | +0.43(+1.43%) |
Mar 01, 2021 | 29.50 | 30.46 | 29.50 | 29.99 | 49,136 | +1.05(+3.65%) |
Feb 26, 2021 | 28.32 | 29.65 | 28.30 | 28.93 | 46,986 | +0.92(+3.29%) |
Feb 25, 2021 | 29.74 | 29.86 | 28.01 | 28.01 | 33,476 | -1.43(-4.86%) |
Feb 24, 2021 | 28.69 | 29.86 | 28.69 | 29.44 | 50,307 | +0.61(+2.11%) |
Feb 23, 2021 | 28.16 | 29.07 | 27.62 | 28.84 | 65,723 | +0.57(+2.02%) |
Feb 22, 2021 | 27.60 | 29.05 | 27.59 | 28.26 | 73,149 | -0.11(-0.38%) |
Feb 19, 2021 | 28.37 | 28.90 | 28.24 | 28.37 | 34,448 | -0.06(-0.22%) |
Feb 18, 2021 | 28.23 | 29.13 | 27.98 | 28.43 | 36,781 | +0.02(+0.06%) |
Feb 17, 2021 | 28.14 | 29.18 | 28.00 | 28.42 | 40,600 | +0.12(+0.44%) |
Feb 16, 2021 | 29.14 | 29.31 | 27.31 | 28.29 | 83,700 | -0.86(-2.96%) |
Feb 12, 2021 | 29.84 | 30.20 | 28.80 | 29.15 | 25,667 | -0.22(-0.76%) |
Feb 11, 2021 | 27.90 | 30.33 | 27.90 | 29.38 | 59,955 | +1.29(+4.59%) |
Feb 10, 2021 | 27.87 | 28.56 | 27.48 | 28.09 | 44,888 | +0.97(+3.57%) |
Feb 09, 2021 | 27.93 | 28.53 | 26.98 | 27.12 | 15,298 | -1.07(-3.81%) |
Feb 08, 2021 | 27.63 | 28.34 | 27.61 | 28.19 | 20,832 | +0.52(+1.89%) |
Feb 05, 2021 | 27.00 | 27.68 | 27.00 | 27.67 | 21,727 | +0.83(+3.08%) |
Feb 04, 2021 | 26.85 | 27.15 | 26.60 | 26.84 | 29,674 | -0.06(-0.23%) |
Feb 03, 2021 | 27.19 | 27.53 | 26.62 | 26.91 | 32,370 | -0.34(-1.24%) |
Feb 02, 2021 | 26.14 | 27.82 | 25.92 | 27.24 | 30,293 | +1.55(+6.01%) |
Feb 01, 2021 | 25.41 | 26.04 | 24.61 | 25.70 | 73,603 | +0.56(+2.23%) |
Jan 29, 2021 | 25.68 | 25.90 | 24.59 | 25.14 | 52,348 | -0.76(-2.95%) |
Jan 28, 2021 | 24.08 | 26.06 | 23.79 | 25.90 | 45,989 | +2.11(+8.89%) |
Jan 27, 2021 | 25.09 | 25.28 | 23.64 | 23.79 | 51,993 | -1.88(-7.34%) |
Jan 26, 2021 | 25.76 | 25.85 | 25.10 | 25.67 | 23,021 | +0.04(+0.14%) |
Jan 25, 2021 | 27.23 | 27.25 | 25.32 | 25.64 | 36,581 | -1.84(-6.69%) |
Jan 22, 2021 | 28.07 | 28.07 | 27.41 | 27.47 | 23,191 | -0.96(-3.37%) |
Jan 21, 2021 | 27.72 | 28.91 | 27.30 | 28.43 | 47,507 | +0.86(+3.12%) |
Jan 20, 2021 | 27.79 | 27.81 | 27.17 | 27.57 | 17,403 | -0.18(-0.64%) |
Jan 19, 2021 | 28.45 | 28.45 | 27.29 | 27.75 | 34,514 | -0.33(-1.17%) |
Jan 15, 2021 | 27.96 | 28.18 | 27.60 | 28.08 | 33,773 | -0.48(-1.68%) |
Jan 14, 2021 | 27.70 | 28.79 | 27.66 | 28.56 | 23,658 | +1.07(+3.88%) |
Jan 13, 2021 | 28.34 | 28.34 | 27.39 | 27.49 | 34,030 | -0.56(-1.99%) |
Jan 12, 2021 | 27.71 | 28.15 | 27.54 | 28.05 | 17,800 | +0.65(+2.37%) |
Jan 11, 2021 | 26.95 | 27.71 | 26.80 | 27.40 | 26,701 | -0.06(-0.23%) |
Jan 08, 2021 | 27.86 | 27.86 | 27.09 | 27.47 | 36,587 | -0.12(-0.42%) |
Jan 07, 2021 | 27.66 | 27.94 | 26.83 | 27.58 | 33,564 | +0.20(+0.71%) |
Jan 06, 2021 | 26.65 | 28.68 | 26.65 | 27.39 | 62,685 | +1.27(+4.86%) |
Jan 05, 2021 | 25.45 | 26.46 | 25.45 | 26.12 | 55,783 | +0.69(+2.73%) |