Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 29.17 | 29.18 | 28.70 | 28.98 | 377,963 | -0.14(-0.48%) |
Mar 30, 2021 | 28.92 | 29.17 | 28.55 | 29.12 | 395,389 | +0.02(+0.07%) |
Mar 29, 2021 | 29.40 | 29.67 | 28.89 | 29.10 | 439,620 | -0.43(-1.44%) |
Mar 26, 2021 | 29.71 | 29.91 | 29.19 | 29.53 | 473,580 | -0.21(-0.71%) |
Mar 25, 2021 | 28.72 | 29.78 | 28.15 | 29.74 | 860,315 | +0.65(+2.24%) |
Mar 24, 2021 | 30.18 | 30.22 | 29.05 | 29.08 | 2,335,187 | -0.62(-2.08%) |
Mar 23, 2021 | 30.56 | 30.64 | 29.64 | 29.70 | 1,539,163 | -0.66(-2.18%) |
Mar 22, 2021 | 30.70 | 31.16 | 30.35 | 30.36 | 1,584,969 | -0.18(-0.58%) |
Mar 19, 2021 | 30.44 | 30.76 | 30.19 | 30.54 | 1,056,501 | +0.19(+0.63%) |
Mar 18, 2021 | 31.00 | 31.00 | 30.12 | 30.35 | 1,051,440 | -0.64(-2.06%) |
Mar 17, 2021 | 32.01 | 32.17 | 30.90 | 30.99 | 1,667,217 | -0.80(-2.52%) |
Mar 16, 2021 | 32.20 | 32.20 | 31.74 | 31.79 | 506,576 | -0.16(-0.50%) |
Mar 15, 2021 | 32.00 | 32.07 | 31.52 | 31.95 | 708,730 | +0.30(+0.95%) |
Mar 12, 2021 | 31.77 | 31.77 | 31.42 | 31.65 | 547,089 | -0.01(-0.03%) |
Mar 11, 2021 | 31.78 | 31.78 | 31.47 | 31.66 | 838,027 | +0.07(+0.21%) |
Mar 10, 2021 | 31.78 | 31.80 | 31.38 | 31.59 | 945,780 | +0.20(+0.63%) |
Mar 09, 2021 | 31.60 | 31.78 | 31.16 | 31.39 | 690,482 | +0.10(+0.33%) |
Mar 08, 2021 | 32.03 | 32.17 | 31.22 | 31.29 | 942,137 | +0.43(+1.38%) |
Mar 05, 2021 | 31.73 | 31.73 | 30.74 | 30.86 | 604,566 | -0.17(-0.55%) |
Mar 04, 2021 | 32.07 | 32.19 | 30.48 | 31.04 | 1,096,195 | -0.48(-1.52%) |
Mar 03, 2021 | 31.27 | 32.11 | 31.01 | 31.51 | 563,288 | +0.41(+1.32%) |
Mar 02, 2021 | 32.46 | 32.58 | 31.07 | 31.10 | 782,028 | -0.80(-2.50%) |
Mar 01, 2021 | 33.81 | 34.07 | 30.77 | 31.90 | 937,356 | -1.33(-4.01%) |
Feb 26, 2021 | 34.85 | 35.37 | 33.10 | 33.23 | 444,630 | -1.61(-4.63%) |
Feb 25, 2021 | 35.63 | 35.94 | 34.36 | 34.84 | 378,960 | -1.03(-2.87%) |
Feb 24, 2021 | 34.91 | 35.94 | 34.80 | 35.87 | 317,012 | +0.97(+2.77%) |
Feb 23, 2021 | 34.91 | 34.99 | 33.56 | 34.91 | 378,012 | -0.25(-0.72%) |
Feb 22, 2021 | 34.02 | 35.16 | 34.02 | 35.16 | 432,046 | +1.14(+3.35%) |
Feb 19, 2021 | 34.16 | 34.41 | 33.93 | 34.02 | 341,210 | +0.04(+0.11%) |
Feb 18, 2021 | 33.81 | 34.06 | 33.16 | 33.99 | 295,186 | +0.30(+0.90%) |
Feb 17, 2021 | 33.03 | 33.69 | 32.80 | 33.68 | 313,213 | +0.68(+2.06%) |
Feb 16, 2021 | 32.46 | 33.00 | 32.30 | 33.00 | 294,069 | +0.98(+3.07%) |
Feb 12, 2021 | 31.58 | 32.17 | 31.40 | 32.02 | 236,444 | +0.29(+0.92%) |
Feb 11, 2021 | 31.33 | 31.73 | 31.24 | 31.73 | 217,622 | +0.45(+1.45%) |
Feb 10, 2021 | 31.70 | 31.74 | 31.19 | 31.27 | 156,991 | -0.12(-0.38%) |
Feb 09, 2021 | 31.70 | 31.78 | 30.93 | 31.39 | 262,487 | -0.12(-0.38%) |
Feb 08, 2021 | 31.50 | 31.60 | 31.21 | 31.51 | 248,156 | +0.45(+1.46%) |
Feb 05, 2021 | 31.69 | 31.69 | 30.71 | 31.06 | 285,463 | -0.31(-0.99%) |
Feb 04, 2021 | 30.80 | 31.47 | 30.59 | 31.37 | 281,970 | +0.66(+2.13%) |
Feb 03, 2021 | 30.04 | 31.10 | 30.04 | 30.72 | 314,647 | +0.68(+2.27%) |
Feb 02, 2021 | 29.73 | 30.30 | 29.70 | 30.04 | 203,945 | +0.31(+1.03%) |
Feb 01, 2021 | 29.00 | 29.84 | 29.00 | 29.73 | 233,941 | +0.67(+2.31%) |
Jan 29, 2021 | 29.03 | 29.40 | 28.68 | 29.06 | 232,407 | -0.06(-0.20%) |
Jan 28, 2021 | 29.03 | 29.52 | 28.98 | 29.12 | 211,961 | +0.09(+0.32%) |
Jan 27, 2021 | 29.67 | 29.76 | 28.88 | 29.02 | 289,638 | -0.56(-1.88%) |
Jan 26, 2021 | 29.55 | 29.65 | 29.31 | 29.58 | 159,743 | +0.14(+0.46%) |
Jan 25, 2021 | 29.65 | 29.79 | 29.24 | 29.44 | 220,196 | -0.09(-0.30%) |
Jan 22, 2021 | 28.99 | 29.55 | 28.79 | 29.53 | 175,506 | +0.38(+1.30%) |
Jan 21, 2021 | 29.85 | 29.96 | 29.13 | 29.15 | 268,765 | -0.70(-2.34%) |
Jan 20, 2021 | 29.78 | 29.96 | 29.68 | 29.85 | 218,714 | +0.21(+0.72%) |
Jan 19, 2021 | 29.57 | 29.78 | 29.26 | 29.64 | 188,966 | +0.63(+2.19%) |
Jan 15, 2021 | 29.38 | 29.47 | 28.98 | 29.00 | 157,821 | -0.35(-1.20%) |
Jan 14, 2021 | 28.91 | 29.58 | 28.91 | 29.36 | 215,935 | +0.29(+0.98%) |
Jan 13, 2021 | 28.89 | 29.12 | 28.76 | 29.07 | 129,031 | +0.15(+0.52%) |
Jan 12, 2021 | 28.35 | 29.05 | 28.35 | 28.92 | 168,453 | +0.60(+2.13%) |
Jan 11, 2021 | 27.96 | 28.60 | 27.68 | 28.31 | 211,154 | -0.48(-1.66%) |
Jan 08, 2021 | 29.13 | 29.13 | 28.64 | 28.79 | 300,841 | -0.26(-0.90%) |
Jan 07, 2021 | 28.74 | 29.13 | 28.61 | 29.05 | 308,315 | +0.49(+1.71%) |
Jan 06, 2021 | 28.31 | 28.75 | 28.14 | 28.56 | 389,948 | +0.43(+1.52%) |
Jan 05, 2021 | 27.08 | 28.24 | 27.08 | 28.14 | 485,012 | +1.06(+3.90%) |