Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 30.89 | 30.91 | 30.40 | 30.70 | 356,833 | -0.15(-0.48%) |
Mar 30, 2021 | 30.64 | 30.89 | 30.24 | 30.85 | 373,284 | +0.02(+0.07%) |
Mar 29, 2021 | 31.14 | 31.43 | 30.60 | 30.82 | 415,043 | -0.45(-1.44%) |
Mar 26, 2021 | 31.47 | 31.68 | 30.92 | 31.28 | 447,105 | -0.22(-0.71%) |
Mar 25, 2021 | 30.42 | 31.54 | 29.81 | 31.50 | 812,220 | +0.69(+2.24%) |
Mar 24, 2021 | 31.96 | 32.01 | 30.77 | 30.81 | 2,204,639 | -0.66(-2.08%) |
Mar 23, 2021 | 32.37 | 32.45 | 31.40 | 31.46 | 1,453,116 | -0.70(-2.18%) |
Mar 22, 2021 | 32.52 | 33.01 | 32.15 | 32.16 | 1,496,362 | -0.19(-0.58%) |
Mar 19, 2021 | 32.24 | 32.58 | 31.98 | 32.35 | 997,438 | +0.20(+0.63%) |
Mar 18, 2021 | 32.83 | 32.83 | 31.90 | 32.15 | 992,659 | -0.68(-2.06%) |
Mar 17, 2021 | 33.91 | 34.07 | 32.73 | 32.82 | 1,574,012 | -0.85(-2.52%) |
Mar 16, 2021 | 34.10 | 34.10 | 33.62 | 33.67 | 478,256 | -0.17(-0.50%) |
Mar 15, 2021 | 33.89 | 33.97 | 33.39 | 33.84 | 669,109 | +0.32(+0.95%) |
Mar 12, 2021 | 33.66 | 33.66 | 33.28 | 33.52 | 516,504 | -0.01(-0.03%) |
Mar 11, 2021 | 33.67 | 33.67 | 33.34 | 33.53 | 791,177 | +0.07(+0.21%) |
Mar 10, 2021 | 33.67 | 33.68 | 33.24 | 33.46 | 892,906 | +0.21(+0.63%) |
Mar 09, 2021 | 33.47 | 33.67 | 33.01 | 33.25 | 651,881 | +0.11(+0.33%) |
Mar 08, 2021 | 33.93 | 34.08 | 33.07 | 33.14 | 889,467 | +0.45(+1.38%) |
Mar 05, 2021 | 33.61 | 33.61 | 32.56 | 32.69 | 570,768 | -0.18(-0.55%) |
Mar 04, 2021 | 33.97 | 34.10 | 32.28 | 32.87 | 1,034,912 | -0.51(-1.52%) |
Mar 03, 2021 | 33.13 | 34.02 | 32.85 | 33.38 | 531,798 | +0.44(+1.32%) |
Mar 02, 2021 | 34.38 | 34.50 | 32.91 | 32.95 | 738,309 | -0.84(-2.49%) |
Mar 01, 2021 | 35.82 | 36.09 | 32.59 | 33.79 | 884,954 | -1.41(-4.01%) |
Feb 26, 2021 | 36.92 | 37.47 | 35.06 | 35.20 | 419,773 | -1.71(-4.63%) |
Feb 25, 2021 | 37.74 | 38.07 | 36.39 | 36.91 | 357,774 | -1.09(-2.87%) |
Feb 24, 2021 | 36.97 | 38.07 | 36.86 | 38.00 | 299,289 | +1.02(+2.77%) |
Feb 23, 2021 | 36.97 | 37.07 | 35.55 | 36.97 | 356,879 | -0.27(-0.72%) |
Feb 22, 2021 | 36.04 | 37.24 | 36.04 | 37.24 | 407,893 | +1.21(+3.35%) |
Feb 19, 2021 | 36.18 | 36.44 | 35.94 | 36.04 | 322,134 | +0.04(+0.11%) |
Feb 18, 2021 | 35.81 | 36.07 | 35.13 | 36.00 | 278,683 | +0.32(+0.90%) |
Feb 17, 2021 | 34.99 | 35.69 | 34.74 | 35.68 | 295,703 | +0.72(+2.06%) |
Feb 16, 2021 | 34.38 | 34.96 | 34.22 | 34.96 | 277,629 | +1.04(+3.07%) |
Feb 12, 2021 | 33.45 | 34.08 | 33.26 | 33.91 | 223,225 | +0.31(+0.92%) |
Feb 11, 2021 | 33.18 | 33.61 | 33.09 | 33.61 | 205,456 | +0.48(+1.45%) |
Feb 10, 2021 | 33.58 | 33.62 | 33.03 | 33.13 | 148,214 | -0.13(-0.38%) |
Feb 09, 2021 | 33.57 | 33.66 | 32.76 | 33.25 | 247,813 | -0.13(-0.38%) |
Feb 08, 2021 | 33.36 | 33.47 | 33.06 | 33.38 | 234,283 | +0.48(+1.46%) |
Feb 05, 2021 | 33.56 | 33.56 | 32.53 | 32.90 | 269,504 | -0.33(-0.99%) |
Feb 04, 2021 | 32.62 | 33.33 | 32.40 | 33.23 | 266,206 | +0.69(+2.13%) |
Feb 03, 2021 | 31.82 | 32.95 | 31.82 | 32.54 | 297,057 | +0.72(+2.27%) |
Feb 02, 2021 | 31.49 | 32.09 | 31.46 | 31.82 | 192,544 | +0.33(+1.03%) |
Feb 01, 2021 | 30.72 | 31.61 | 30.72 | 31.49 | 220,862 | +0.71(+2.31%) |
Jan 29, 2021 | 30.75 | 31.14 | 30.38 | 30.78 | 219,414 | -0.06(-0.20%) |
Jan 28, 2021 | 30.75 | 31.27 | 30.69 | 30.84 | 200,111 | +0.10(+0.32%) |
Jan 27, 2021 | 31.43 | 31.52 | 30.59 | 30.74 | 273,446 | -0.59(-1.88%) |
Jan 26, 2021 | 31.30 | 31.41 | 31.04 | 31.33 | 150,813 | +0.14(+0.46%) |
Jan 25, 2021 | 31.41 | 31.55 | 30.97 | 31.19 | 207,886 | -0.09(-0.30%) |
Jan 22, 2021 | 30.71 | 31.30 | 30.50 | 31.28 | 165,695 | +0.40(+1.30%) |
Jan 21, 2021 | 31.62 | 31.74 | 30.86 | 30.88 | 253,740 | -0.74(-2.34%) |
Jan 20, 2021 | 31.55 | 31.73 | 31.44 | 31.62 | 206,487 | +0.23(+0.72%) |
Jan 19, 2021 | 31.32 | 31.54 | 30.99 | 31.39 | 178,402 | +0.67(+2.19%) |
Jan 15, 2021 | 31.12 | 31.22 | 30.70 | 30.72 | 148,998 | -0.37(-1.21%) |
Jan 14, 2021 | 30.62 | 31.33 | 30.62 | 31.09 | 203,863 | +0.30(+0.98%) |
Jan 13, 2021 | 30.60 | 30.84 | 30.46 | 30.79 | 121,817 | +0.16(+0.52%) |
Jan 12, 2021 | 30.03 | 30.77 | 30.03 | 30.63 | 159,036 | +0.64(+2.13%) |
Jan 11, 2021 | 29.61 | 30.29 | 29.32 | 29.99 | 199,349 | -0.51(-1.66%) |
Jan 08, 2021 | 30.86 | 30.86 | 30.34 | 30.50 | 284,023 | -0.28(-0.90%) |
Jan 07, 2021 | 30.44 | 30.86 | 30.31 | 30.77 | 291,079 | +0.52(+1.71%) |
Jan 06, 2021 | 29.99 | 30.45 | 29.81 | 30.26 | 368,148 | +0.45(+1.52%) |
Jan 05, 2021 | 28.68 | 29.91 | 28.68 | 29.80 | 457,897 | +1.12(+3.90%) |