Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 29.03 | 29.27 | 28.90 | 28.99 | 9,342 | -0.30(-1.02%) |
Mar 30, 2021 | 29.99 | 29.99 | 29.23 | 29.29 | 48,737 | -0.83(-2.76%) |
Mar 29, 2021 | 30.37 | 30.73 | 30.04 | 30.12 | 7,430 | -0.07(-0.23%) |
Mar 26, 2021 | 30.48 | 30.48 | 29.96 | 30.19 | 10,800 | -0.53(-1.73%) |
Mar 25, 2021 | 31.22 | 31.66 | 30.66 | 30.72 | 15,784 | -0.55(-1.76%) |
Mar 24, 2021 | 30.96 | 31.28 | 30.80 | 31.27 | 12,096 | +0.15(+0.48%) |
Mar 23, 2021 | 30.91 | 31.41 | 30.90 | 31.12 | 11,362 | +0.21(+0.68%) |
Mar 22, 2021 | 32.16 | 32.20 | 30.91 | 30.91 | 39,018 | -1.28(-3.98%) |
Mar 19, 2021 | 32.17 | 32.56 | 31.92 | 32.19 | 11,800 | +0.15(+0.47%) |
Mar 18, 2021 | 32.02 | 32.15 | 31.93 | 32.04 | 13,187 | +0.03(+0.09%) |
Mar 17, 2021 | 32.89 | 32.94 | 31.97 | 32.01 | 15,685 | -0.77(-2.35%) |
Mar 16, 2021 | 32.93 | 32.93 | 32.09 | 32.78 | 91,947 | -0.18(-0.55%) |
Mar 15, 2021 | 33.56 | 33.56 | 32.91 | 32.96 | 22,265 | -0.57(-1.70%) |
Mar 12, 2021 | 33.71 | 33.71 | 33.48 | 33.53 | 14,100 | +0.13(+0.39%) |
Mar 11, 2021 | 33.62 | 33.62 | 33.21 | 33.40 | 5,217 | -0.35(-1.04%) |
Mar 10, 2021 | 33.45 | 33.81 | 33.45 | 33.75 | 9,308 | -0.25(-0.73%) |
Mar 09, 2021 | 33.87 | 34.02 | 33.44 | 34.00 | 75,517 | -0.25(-0.73%) |
Mar 08, 2021 | 33.90 | 34.30 | 33.56 | 34.25 | 18,163 | +0.34(+1.00%) |
Mar 05, 2021 | 34.95 | 34.99 | 33.67 | 33.91 | 133,100 | -1.18(-3.36%) |
Mar 04, 2021 | 34.64 | 35.39 | 34.03 | 35.09 | 17,118 | +0.55(+1.59%) |
Mar 03, 2021 | 34.17 | 34.55 | 33.91 | 34.54 | 29,624 | +0.45(+1.32%) |
Mar 02, 2021 | 33.63 | 34.15 | 33.62 | 34.09 | 6,845 | +0.54(+1.61%) |
Mar 01, 2021 | 33.78 | 33.79 | 33.31 | 33.55 | 20,567 | -1.09(-3.15%) |
Feb 26, 2021 | 34.66 | 35.19 | 34.34 | 34.64 | 22,000 | -0.62(-1.76%) |
Feb 25, 2021 | 34.26 | 35.72 | 34.11 | 35.26 | 45,724 | +1.17(+3.43%) |
Feb 24, 2021 | 35.09 | 35.39 | 34.01 | 34.09 | 26,423 | -1.02(-2.91%) |
Feb 23, 2021 | 35.66 | 36.14 | 34.90 | 35.11 | 30,220 | -0.46(-1.29%) |
Feb 22, 2021 | 35.17 | 35.57 | 34.94 | 35.57 | 18,530 | +0.53(+1.51%) |
Feb 19, 2021 | 35.21 | 35.24 | 34.70 | 35.04 | 48,400 | -0.18(-0.51%) |
Feb 18, 2021 | 35.52 | 35.52 | 34.94 | 35.22 | 24,863 | +0.23(+0.66%) |
Feb 17, 2021 | 35.33 | 35.67 | 34.94 | 34.99 | 33,425 | +0.09(+0.26%) |
Feb 16, 2021 | 34.48 | 34.90 | 34.35 | 34.90 | 69,857 | +0.45(+1.29%) |
Feb 12, 2021 | 34.62 | 34.76 | 34.26 | 34.45 | 27,800 | +0.03(+0.10%) |
Feb 11, 2021 | 34.21 | 34.83 | 34.21 | 34.42 | 22,968 | -0.09(-0.26%) |
Feb 10, 2021 | 34.00 | 34.58 | 33.90 | 34.51 | 32,177 | +0.61(+1.80%) |
Feb 09, 2021 | 33.73 | 33.90 | 33.62 | 33.90 | 15,398 | +0.43(+1.28%) |
Feb 08, 2021 | 33.40 | 33.58 | 33.29 | 33.47 | 12,847 | +0.18(+0.54%) |
Feb 05, 2021 | 33.07 | 33.45 | 33.05 | 33.29 | 31,000 | +0.04(+0.12%) |
Feb 04, 2021 | 33.11 | 33.29 | 32.95 | 33.25 | 6,438 | -0.25(-0.75%) |
Feb 03, 2021 | 33.50 | 33.89 | 33.40 | 33.50 | 31,532 | -0.63(-1.85%) |
Feb 02, 2021 | 34.30 | 34.48 | 34.00 | 34.13 | 17,648 | -0.97(-2.76%) |
Feb 01, 2021 | 33.59 | 36.00 | 33.59 | 35.10 | 28,047 | -0.60(-1.68%) |
Jan 29, 2021 | 35.17 | 35.99 | 34.17 | 35.70 | 29,800 | +1.21(+3.51%) |
Jan 28, 2021 | 34.03 | 34.97 | 33.97 | 34.49 | 27,966 | -0.65(-1.85%) |
Jan 27, 2021 | 33.53 | 35.67 | 33.53 | 35.14 | 29,986 | +2.26(+6.87%) |
Jan 26, 2021 | 32.64 | 32.92 | 32.54 | 32.88 | 53,718 | +0.21(+0.64%) |
Jan 25, 2021 | 32.35 | 33.23 | 32.34 | 32.67 | 33,365 | +0.60(+1.87%) |
Jan 22, 2021 | 32.33 | 32.53 | 32.00 | 32.07 | 16,400 | +0.07(+0.22%) |
Jan 21, 2021 | 31.76 | 32.15 | 31.76 | 32.00 | 32,288 | +0.19(+0.60%) |
Jan 20, 2021 | 31.81 | 31.82 | 31.70 | 31.81 | 48,190 | +0.00(+0.00%) |
Jan 19, 2021 | 31.69 | 31.90 | 31.55 | 31.81 | 16,099 | -0.18(-0.56%) |
Jan 15, 2021 | 31.81 | 32.31 | 31.53 | 31.99 | 9,200 | +0.65(+2.09%) |
Jan 14, 2021 | 30.64 | 31.34 | 30.64 | 31.34 | 8,066 | +0.43(+1.38%) |
Jan 13, 2021 | 31.10 | 31.27 | 30.78 | 30.91 | 8,476 | -0.02(-0.06%) |
Jan 12, 2021 | 31.18 | 31.57 | 30.93 | 30.93 | 12,452 | -0.48(-1.53%) |
Jan 11, 2021 | 30.92 | 31.41 | 30.59 | 31.41 | 23,328 | +1.12(+3.70%) |
Jan 08, 2021 | 30.10 | 30.69 | 30.10 | 30.29 | 6,900 | -0.03(-0.11%) |
Jan 07, 2021 | 30.47 | 30.48 | 30.08 | 30.32 | 110,831 | -0.42(-1.37%) |
Jan 06, 2021 | 30.76 | 31.14 | 30.18 | 30.74 | 15,609 | -0.26(-0.84%) |
Jan 05, 2021 | 32.11 | 32.11 | 30.91 | 31.00 | 21,620 | -0.66(-2.08%) |