Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 29.56 | 29.58 | 29.45 | 29.56 | 279,412 | -0.02(-0.07%) |
Mar 30, 2021 | 29.52 | 29.62 | 29.41 | 29.58 | 249,466 | +0.13(+0.43%) |
Mar 29, 2021 | 29.58 | 29.58 | 29.37 | 29.45 | 293,060 | +0.04(+0.14%) |
Mar 26, 2021 | 29.22 | 29.43 | 29.09 | 29.41 | 292,017 | +0.45(+1.54%) |
Mar 25, 2021 | 28.75 | 29.02 | 28.55 | 28.96 | 279,988 | +0.13(+0.44%) |
Mar 24, 2021 | 29.05 | 29.19 | 28.82 | 28.84 | 370,967 | -0.23(-0.80%) |
Mar 23, 2021 | 29.43 | 29.45 | 28.99 | 29.07 | 344,702 | -0.53(-1.80%) |
Mar 22, 2021 | 29.71 | 29.71 | 29.52 | 29.60 | 196,576 | -0.06(-0.22%) |
Mar 19, 2021 | 29.56 | 29.73 | 29.37 | 29.67 | 184,850 | +0.17(+0.58%) |
Mar 18, 2021 | 29.90 | 29.90 | 29.45 | 29.50 | 326,833 | -0.45(-1.49%) |
Mar 17, 2021 | 29.64 | 29.94 | 29.56 | 29.94 | 439,324 | +0.21(+0.72%) |
Mar 16, 2021 | 30.01 | 30.01 | 29.69 | 29.73 | 286,489 | -0.11(-0.36%) |
Mar 15, 2021 | 29.60 | 29.84 | 29.60 | 29.84 | 259,949 | +0.28(+0.94%) |
Mar 12, 2021 | 29.39 | 29.58 | 29.37 | 29.56 | 229,711 | +0.17(+0.58%) |
Mar 11, 2021 | 29.26 | 29.45 | 29.22 | 29.39 | 245,894 | +0.32(+1.10%) |
Mar 10, 2021 | 28.88 | 29.11 | 28.86 | 29.07 | 257,275 | +0.26(+0.89%) |
Mar 09, 2021 | 28.88 | 28.94 | 28.73 | 28.82 | 240,054 | +0.04(+0.15%) |
Mar 08, 2021 | 28.82 | 28.92 | 28.69 | 28.77 | 340,098 | -0.21(-0.73%) |
Mar 05, 2021 | 28.84 | 29.01 | 28.43 | 28.99 | 296,908 | +0.32(+1.11%) |
Mar 04, 2021 | 28.92 | 29.18 | 28.52 | 28.67 | 381,644 | -0.28(-0.96%) |
Mar 03, 2021 | 29.01 | 29.05 | 28.86 | 28.94 | 320,279 | -0.06(-0.22%) |
Mar 02, 2021 | 29.03 | 29.11 | 28.82 | 29.01 | 256,179 | -0.02(-0.07%) |
Mar 01, 2021 | 28.78 | 29.11 | 28.78 | 29.03 | 336,006 | +0.59(+2.08%) |
Feb 26, 2021 | 28.69 | 28.73 | 28.33 | 28.44 | 250,726 | -0.17(-0.59%) |
Feb 25, 2021 | 29.24 | 29.37 | 28.58 | 28.61 | 327,102 | -0.59(-2.03%) |
Feb 24, 2021 | 28.88 | 29.20 | 28.75 | 29.20 | 301,962 | +0.25(+0.88%) |
Feb 23, 2021 | 28.69 | 28.94 | 28.44 | 28.94 | 251,966 | +0.23(+0.81%) |
Feb 22, 2021 | 28.61 | 28.92 | 28.58 | 28.71 | 276,855 | +0.04(+0.15%) |
Feb 19, 2021 | 28.52 | 28.79 | 28.52 | 28.67 | 176,421 | +0.25(+0.89%) |
Feb 18, 2021 | 28.54 | 28.56 | 28.33 | 28.42 | 210,033 | -0.23(-0.81%) |
Feb 17, 2021 | 28.69 | 28.75 | 28.46 | 28.65 | 217,781 | -0.11(-0.37%) |
Feb 16, 2021 | 28.69 | 28.86 | 28.65 | 28.75 | 251,620 | +0.21(+0.74%) |
Feb 12, 2021 | 28.33 | 28.54 | 28.29 | 28.54 | 313,159 | +0.17(+0.60%) |
Feb 11, 2021 | 28.37 | 28.50 | 28.23 | 28.37 | 191,807 | +0.08(+0.30%) |
Feb 10, 2021 | 28.48 | 28.50 | 28.21 | 28.29 | 207,897 | -0.08(-0.30%) |
Feb 09, 2021 | 28.20 | 28.39 | 28.16 | 28.37 | 239,809 | +0.15(+0.52%) |
Feb 08, 2021 | 28.10 | 28.23 | 28.10 | 28.23 | 193,613 | +0.21(+0.75%) |
Feb 05, 2021 | 27.95 | 28.06 | 27.87 | 28.01 | 259,097 | +0.32(+1.14%) |
Feb 04, 2021 | 27.57 | 27.74 | 27.51 | 27.70 | 143,732 | +0.13(+0.46%) |
Feb 03, 2021 | 27.63 | 27.63 | 27.44 | 27.57 | 208,050 | +0.07(+0.27%) |
Feb 02, 2021 | 27.56 | 27.60 | 27.37 | 27.50 | 183,443 | -0.06(-0.23%) |
Feb 01, 2021 | 27.45 | 27.56 | 27.26 | 27.56 | 192,244 | +0.34(+1.24%) |
Jan 29, 2021 | 27.54 | 27.56 | 27.08 | 27.22 | 309,970 | -0.40(-1.45%) |
Jan 28, 2021 | 27.64 | 27.71 | 27.55 | 27.62 | 180,687 | +0.00(+0.00%) |
Jan 27, 2021 | 27.64 | 27.87 | 27.56 | 27.62 | 254,117 | -0.32(-1.13%) |
Jan 26, 2021 | 27.79 | 27.98 | 27.77 | 27.94 | 252,223 | +0.19(+0.68%) |
Jan 25, 2021 | 27.75 | 27.90 | 27.54 | 27.75 | 229,965 | -0.15(-0.53%) |
Jan 22, 2021 | 27.81 | 27.90 | 27.64 | 27.90 | 217,826 | -0.25(-0.90%) |
Jan 21, 2021 | 28.23 | 28.34 | 28.00 | 28.15 | 138,537 | -0.06(-0.22%) |
Jan 20, 2021 | 28.17 | 28.27 | 28.11 | 28.21 | 151,151 | +0.19(+0.68%) |
Jan 19, 2021 | 28.04 | 28.11 | 27.96 | 28.02 | 205,192 | +0.27(+0.98%) |
Jan 15, 2021 | 27.94 | 27.94 | 27.58 | 27.75 | 262,352 | -0.40(-1.42%) |
Jan 14, 2021 | 27.92 | 28.17 | 27.90 | 28.15 | 348,220 | +0.38(+1.36%) |
Jan 13, 2021 | 27.73 | 27.87 | 27.71 | 27.77 | 135,667 | +0.06(+0.23%) |
Jan 12, 2021 | 27.43 | 27.74 | 27.43 | 27.71 | 185,420 | +0.32(+1.15%) |
Jan 11, 2021 | 27.33 | 27.45 | 27.33 | 27.39 | 189,070 | -0.34(-1.21%) |
Jan 08, 2021 | 27.69 | 27.75 | 27.43 | 27.73 | 247,605 | +0.17(+0.61%) |
Jan 07, 2021 | 27.62 | 27.62 | 27.45 | 27.56 | 184,441 | +0.02(+0.08%) |
Jan 06, 2021 | 27.26 | 27.73 | 27.26 | 27.54 | 235,660 | +0.29(+1.08%) |
Jan 05, 2021 | 27.03 | 27.31 | 27.03 | 27.24 | 185,372 | +0.21(+0.78%) |