Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 31.11 | 31.23 | 31.04 | 31.16 | 313,002 | +0.30(+0.97%) |
Mar 30, 2021 | 30.85 | 31.03 | 30.80 | 30.86 | 5,672 | -0.03(-0.10%) |
Mar 29, 2021 | 30.91 | 31.04 | 30.80 | 30.89 | 2,719 | -0.21(-0.68%) |
Mar 26, 2021 | 30.75 | 31.10 | 30.71 | 31.10 | 13,200 | +0.40(+1.32%) |
Mar 25, 2021 | 30.13 | 30.70 | 30.13 | 30.70 | 9,407 | +0.44(+1.45%) |
Mar 24, 2021 | 30.83 | 30.84 | 30.25 | 30.26 | 5,760 | -0.22(-0.74%) |
Mar 23, 2021 | 30.91 | 30.92 | 30.48 | 30.48 | 4,591 | -0.70(-2.26%) |
Mar 22, 2021 | 31.18 | 31.28 | 31.15 | 31.19 | 3,315 | +0.00(+0.01%) |
Mar 19, 2021 | 31.16 | 31.24 | 31.16 | 31.19 | 3,000 | -0.00(-0.01%) |
Mar 18, 2021 | 31.64 | 31.76 | 31.19 | 31.19 | 6,356 | -0.39(-1.25%) |
Mar 17, 2021 | 31.27 | 31.58 | 31.27 | 31.58 | 1,331 | +0.18(+0.58%) |
Mar 16, 2021 | 31.60 | 31.60 | 31.32 | 31.40 | 3,416 | -0.22(-0.71%) |
Mar 15, 2021 | 31.64 | 31.64 | 31.34 | 31.62 | 6,309 | +0.13(+0.40%) |
Mar 12, 2021 | 31.45 | 31.50 | 31.39 | 31.50 | 2,400 | +0.11(+0.35%) |
Mar 11, 2021 | 32.02 | 32.02 | 31.38 | 31.39 | 9,029 | +0.37(+1.21%) |
Mar 10, 2021 | 31.11 | 31.11 | 31.01 | 31.01 | 899 | +0.26(+0.86%) |
Mar 09, 2021 | 30.75 | 30.95 | 30.71 | 30.75 | 16,477 | +0.39(+1.27%) |
Mar 08, 2021 | 30.64 | 30.81 | 30.36 | 30.36 | 4,677 | -0.00(-0.01%) |
Mar 05, 2021 | 29.34 | 30.36 | 29.34 | 30.36 | 22,000 | +0.70(+2.36%) |
Mar 04, 2021 | 30.36 | 30.42 | 29.67 | 29.67 | 2,847 | -0.70(-2.32%) |
Mar 03, 2021 | 30.55 | 30.74 | 30.37 | 30.37 | 2,895 | -0.44(-1.42%) |
Mar 02, 2021 | 31.14 | 31.14 | 30.81 | 30.81 | 2,544 | -0.24(-0.79%) |
Mar 01, 2021 | 30.82 | 31.17 | 30.82 | 31.05 | 12,327 | +0.78(+2.58%) |
Feb 26, 2021 | 30.30 | 30.55 | 30.00 | 30.27 | 15,200 | -0.19(-0.62%) |
Feb 25, 2021 | 31.20 | 31.20 | 30.33 | 30.46 | 19,167 | -0.83(-2.65%) |
Feb 24, 2021 | 30.56 | 31.29 | 30.56 | 31.29 | 4,599 | +0.50(+1.62%) |
Feb 23, 2021 | 30.56 | 30.86 | 30.40 | 30.79 | 5,040 | -0.04(-0.14%) |
Feb 22, 2021 | 31.05 | 31.05 | 30.83 | 30.83 | 1,512 | -0.20(-0.64%) |
Feb 19, 2021 | 31.11 | 31.16 | 31.03 | 31.03 | 1,700 | +0.35(+1.14%) |
Feb 18, 2021 | 30.63 | 30.75 | 30.46 | 30.68 | 8,374 | -0.32(-1.04%) |
Feb 17, 2021 | 30.95 | 31.00 | 30.77 | 31.00 | 13,506 | -0.04(-0.13%) |
Feb 16, 2021 | 31.44 | 31.44 | 31.04 | 31.04 | 6,724 | -0.07(-0.21%) |
Feb 12, 2021 | 30.77 | 31.13 | 30.77 | 31.11 | 11,800 | +0.14(+0.44%) |
Feb 11, 2021 | 30.99 | 31.13 | 30.88 | 30.97 | 2,422 | -0.04(-0.12%) |
Feb 10, 2021 | 30.94 | 31.17 | 30.93 | 31.01 | 5,496 | -0.23(-0.72%) |
Feb 09, 2021 | 31.17 | 31.36 | 31.17 | 31.23 | 7,891 | -0.09(-0.28%) |
Feb 08, 2021 | 31.21 | 31.32 | 31.19 | 31.32 | 5,892 | +0.46(+1.49%) |
Feb 05, 2021 | 30.62 | 30.86 | 30.62 | 30.86 | 2,900 | +0.37(+1.21%) |
Feb 04, 2021 | 30.13 | 30.56 | 30.13 | 30.49 | 8,465 | +0.25(+0.83%) |
Feb 03, 2021 | 30.01 | 30.30 | 30.01 | 30.24 | 6,801 | -0.03(-0.10%) |
Feb 02, 2021 | 29.86 | 30.31 | 29.86 | 30.27 | 5,996 | +0.53(+1.78%) |
Feb 01, 2021 | 29.43 | 29.74 | 29.33 | 29.74 | 4,868 | +0.56(+1.92%) |
Jan 29, 2021 | 29.55 | 29.57 | 29.10 | 29.18 | 7,300 | -0.37(-1.26%) |
Jan 28, 2021 | 29.39 | 29.80 | 29.39 | 29.55 | 22,817 | +0.29(+0.98%) |
Jan 27, 2021 | 29.39 | 29.73 | 29.15 | 29.26 | 9,267 | -0.64(-2.13%) |
Jan 26, 2021 | 30.18 | 30.18 | 29.90 | 29.90 | 7,329 | -0.28(-0.94%) |
Jan 25, 2021 | 30.16 | 30.26 | 29.87 | 30.18 | 7,240 | +0.13(+0.44%) |
Jan 22, 2021 | 29.79 | 30.15 | 29.79 | 30.05 | 3,300 | -0.15(-0.50%) |
Jan 21, 2021 | 30.57 | 30.57 | 30.16 | 30.20 | 7,755 | -0.22(-0.73%) |
Jan 20, 2021 | 30.49 | 30.49 | 30.42 | 30.42 | 866 | +0.17(+0.56%) |
Jan 19, 2021 | 30.23 | 30.30 | 30.23 | 30.25 | 2,297 | +0.25(+0.82%) |
Jan 15, 2021 | 30.06 | 30.26 | 29.94 | 30.01 | 40,000 | -0.38(-1.24%) |
Jan 14, 2021 | 30.40 | 30.52 | 30.38 | 30.38 | 30,586 | +0.12(+0.41%) |
Jan 13, 2021 | 30.18 | 30.34 | 30.18 | 30.26 | 5,321 | -0.12(-0.39%) |
Jan 12, 2021 | 30.31 | 30.38 | 30.28 | 30.38 | 8,109 | +0.25(+0.81%) |
Jan 11, 2021 | 29.91 | 30.15 | 29.91 | 30.13 | 7,257 | -0.10(-0.32%) |
Jan 08, 2021 | 30.13 | 30.38 | 30.04 | 30.23 | 3,300 | +0.01(+0.05%) |
Jan 07, 2021 | 30.13 | 30.27 | 30.11 | 30.21 | 13,562 | +0.56(+1.90%) |
Jan 06, 2021 | 29.75 | 29.84 | 29.57 | 29.65 | 1,801 | +0.63(+2.18%) |
Jan 05, 2021 | 28.81 | 29.05 | 28.81 | 29.02 | 3,817 | +0.25(+0.88%) |