Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 29.07 | 29.09 | 28.61 | 28.89 | 379,163 | -0.14(-0.48%) |
Mar 30, 2021 | 28.83 | 29.07 | 28.46 | 29.03 | 396,644 | +0.02(+0.07%) |
Mar 29, 2021 | 29.31 | 29.58 | 28.80 | 29.01 | 441,016 | -0.42(-1.44%) |
Mar 26, 2021 | 29.62 | 29.82 | 29.10 | 29.43 | 475,084 | -0.21(-0.71%) |
Mar 25, 2021 | 28.63 | 29.69 | 28.06 | 29.64 | 863,047 | +0.65(+2.24%) |
Mar 24, 2021 | 30.08 | 30.12 | 28.96 | 28.99 | 2,342,602 | -0.62(-2.08%) |
Mar 23, 2021 | 30.47 | 30.54 | 29.55 | 29.61 | 1,544,049 | -0.66(-2.18%) |
Mar 22, 2021 | 30.60 | 31.06 | 30.26 | 30.27 | 1,590,001 | -0.18(-0.58%) |
Mar 19, 2021 | 30.34 | 30.66 | 30.10 | 30.44 | 1,059,856 | +0.19(+0.63%) |
Mar 18, 2021 | 30.90 | 30.90 | 30.02 | 30.25 | 1,054,778 | -0.64(-2.07%) |
Mar 17, 2021 | 31.91 | 32.07 | 30.80 | 30.89 | 1,672,511 | -0.80(-2.52%) |
Mar 16, 2021 | 32.09 | 32.09 | 31.64 | 31.69 | 508,185 | -0.16(-0.50%) |
Mar 15, 2021 | 31.90 | 31.97 | 31.42 | 31.85 | 710,980 | +0.30(+0.95%) |
Mar 12, 2021 | 31.67 | 31.67 | 31.32 | 31.55 | 548,826 | -0.01(-0.03%) |
Mar 11, 2021 | 31.68 | 31.68 | 31.37 | 31.56 | 840,688 | +0.07(+0.21%) |
Mar 10, 2021 | 31.68 | 31.70 | 31.28 | 31.49 | 948,783 | +0.20(+0.63%) |
Mar 09, 2021 | 31.50 | 31.68 | 31.06 | 31.30 | 692,674 | +0.10(+0.33%) |
Mar 08, 2021 | 31.93 | 32.07 | 31.12 | 31.19 | 945,128 | +0.43(+1.38%) |
Mar 05, 2021 | 31.63 | 31.63 | 30.64 | 30.77 | 606,486 | -0.17(-0.55%) |
Mar 04, 2021 | 31.97 | 32.09 | 30.38 | 30.94 | 1,099,675 | -0.48(-1.52%) |
Mar 03, 2021 | 31.18 | 32.01 | 30.92 | 31.41 | 565,077 | +0.41(+1.32%) |
Mar 02, 2021 | 32.35 | 32.47 | 30.97 | 31.00 | 784,511 | -0.79(-2.50%) |
Mar 01, 2021 | 33.71 | 33.97 | 30.67 | 31.80 | 940,332 | -1.33(-4.01%) |
Feb 26, 2021 | 34.74 | 35.26 | 32.99 | 33.13 | 446,042 | -1.61(-4.63%) |
Feb 25, 2021 | 35.52 | 35.83 | 34.25 | 34.73 | 380,163 | -1.03(-2.87%) |
Feb 24, 2021 | 34.80 | 35.83 | 34.69 | 35.76 | 318,018 | +0.96(+2.77%) |
Feb 23, 2021 | 34.80 | 34.88 | 33.45 | 34.80 | 379,212 | -0.25(-0.72%) |
Feb 22, 2021 | 33.91 | 35.05 | 33.91 | 35.05 | 433,418 | +1.14(+3.35%) |
Feb 19, 2021 | 34.05 | 34.30 | 33.82 | 33.91 | 342,293 | +0.04(+0.11%) |
Feb 18, 2021 | 33.70 | 33.95 | 33.06 | 33.88 | 296,123 | +0.30(+0.90%) |
Feb 17, 2021 | 32.93 | 33.59 | 32.70 | 33.58 | 314,207 | +0.68(+2.06%) |
Feb 16, 2021 | 32.36 | 32.90 | 32.20 | 32.90 | 295,002 | +0.98(+3.07%) |
Feb 12, 2021 | 31.48 | 32.07 | 31.31 | 31.92 | 237,194 | +0.29(+0.92%) |
Feb 11, 2021 | 31.23 | 31.63 | 31.14 | 31.63 | 218,313 | +0.45(+1.45%) |
Feb 10, 2021 | 31.60 | 31.64 | 31.09 | 31.18 | 157,489 | -0.12(-0.38%) |
Feb 09, 2021 | 31.60 | 31.68 | 30.83 | 31.30 | 263,321 | -0.12(-0.38%) |
Feb 08, 2021 | 31.40 | 31.50 | 31.11 | 31.41 | 248,944 | +0.45(+1.46%) |
Feb 05, 2021 | 31.59 | 31.59 | 30.61 | 30.96 | 286,369 | -0.31(-0.99%) |
Feb 04, 2021 | 30.70 | 31.37 | 30.49 | 31.27 | 282,865 | +0.65(+2.13%) |
Feb 03, 2021 | 29.94 | 31.00 | 29.94 | 30.62 | 315,646 | +0.68(+2.27%) |
Feb 02, 2021 | 29.64 | 30.20 | 29.61 | 29.94 | 204,593 | +0.31(+1.03%) |
Feb 01, 2021 | 28.91 | 29.74 | 28.91 | 29.64 | 234,684 | +0.67(+2.31%) |
Jan 29, 2021 | 28.94 | 29.30 | 28.59 | 28.97 | 233,145 | -0.06(-0.20%) |
Jan 28, 2021 | 28.94 | 29.43 | 28.88 | 29.02 | 212,634 | +0.09(+0.32%) |
Jan 27, 2021 | 29.58 | 29.66 | 28.79 | 28.93 | 290,557 | -0.55(-1.88%) |
Jan 26, 2021 | 29.45 | 29.56 | 29.21 | 29.49 | 160,251 | +0.13(+0.46%) |
Jan 25, 2021 | 29.56 | 29.70 | 29.14 | 29.35 | 220,895 | -0.09(-0.30%) |
Jan 22, 2021 | 28.90 | 29.45 | 28.70 | 29.44 | 176,064 | +0.38(+1.30%) |
Jan 21, 2021 | 29.75 | 29.87 | 29.04 | 29.06 | 269,619 | -0.69(-2.34%) |
Jan 20, 2021 | 29.69 | 29.86 | 29.58 | 29.75 | 219,409 | +0.21(+0.72%) |
Jan 19, 2021 | 29.48 | 29.68 | 29.17 | 29.54 | 189,566 | +0.63(+2.19%) |
Jan 15, 2021 | 29.28 | 29.38 | 28.89 | 28.91 | 158,322 | -0.35(-1.20%) |
Jan 14, 2021 | 28.82 | 29.49 | 28.82 | 29.26 | 216,620 | +0.29(+0.98%) |
Jan 13, 2021 | 28.80 | 29.02 | 28.67 | 28.98 | 129,440 | +0.15(+0.52%) |
Jan 12, 2021 | 28.26 | 28.96 | 28.26 | 28.83 | 168,988 | +0.60(+2.13%) |
Jan 11, 2021 | 27.87 | 28.51 | 27.60 | 28.23 | 211,824 | -0.48(-1.66%) |
Jan 08, 2021 | 29.04 | 29.04 | 28.55 | 28.70 | 301,796 | -0.26(-0.89%) |
Jan 07, 2021 | 28.65 | 29.04 | 28.52 | 28.96 | 309,294 | +0.49(+1.71%) |
Jan 06, 2021 | 28.23 | 28.66 | 28.05 | 28.47 | 391,186 | +0.43(+1.52%) |
Jan 05, 2021 | 26.99 | 28.15 | 26.99 | 28.05 | 486,552 | +1.05(+3.90%) |