Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 31.12 | 31.36 | 30.91 | 31.22 | 432,389 | +0.32(+1.03%) |
Mar 30, 2021 | 30.57 | 31.05 | 30.45 | 30.90 | 169,978 | +0.28(+0.91%) |
Mar 29, 2021 | 30.96 | 30.98 | 30.19 | 30.62 | 259,726 | -0.35(-1.13%) |
Mar 26, 2021 | 31.23 | 31.26 | 30.53 | 30.97 | 570,886 | +0.24(+0.78%) |
Mar 25, 2021 | 29.38 | 30.76 | 29.16 | 30.73 | 331,921 | +0.77(+2.57%) |
Mar 24, 2021 | 31.06 | 31.30 | 29.95 | 29.96 | 376,659 | -0.73(-2.38%) |
Mar 23, 2021 | 31.81 | 31.86 | 30.63 | 30.69 | 473,189 | -1.44(-4.48%) |
Mar 22, 2021 | 33.08 | 33.08 | 32.00 | 32.13 | 504,456 | -1.03(-3.10%) |
Mar 19, 2021 | 33.35 | 33.35 | 32.35 | 33.16 | 322,688 | +0.20(+0.61%) |
Mar 18, 2021 | 34.05 | 34.05 | 32.86 | 32.96 | 418,417 | -1.27(-3.71%) |
Mar 17, 2021 | 33.11 | 34.36 | 32.76 | 34.23 | 349,802 | +0.61(+1.81%) |
Mar 16, 2021 | 34.49 | 34.50 | 33.36 | 33.62 | 533,397 | -0.79(-2.29%) |
Mar 15, 2021 | 33.92 | 34.46 | 33.71 | 34.41 | 927,896 | +0.96(+2.87%) |
Mar 12, 2021 | 32.61 | 33.55 | 32.22 | 33.45 | 429,716 | +0.51(+1.55%) |
Mar 11, 2021 | 32.04 | 32.95 | 31.86 | 32.94 | 618,669 | +1.49(+4.73%) |
Mar 10, 2021 | 31.63 | 31.71 | 31.08 | 31.45 | 769,041 | +0.22(+0.70%) |
Mar 09, 2021 | 31.11 | 31.43 | 30.81 | 31.23 | 339,988 | +1.09(+3.61%) |
Mar 08, 2021 | 30.77 | 30.86 | 29.99 | 30.14 | 812,180 | -0.72(-2.33%) |
Mar 05, 2021 | 31.16 | 31.16 | 29.16 | 30.86 | 751,203 | -0.01(-0.03%) |
Mar 04, 2021 | 32.46 | 32.58 | 30.11 | 30.87 | 880,149 | -1.58(-4.86%) |
Mar 03, 2021 | 32.91 | 33.04 | 32.21 | 32.45 | 458,126 | -0.23(-0.70%) |
Mar 02, 2021 | 32.96 | 33.02 | 32.61 | 32.68 | 311,723 | -0.34(-1.03%) |
Mar 01, 2021 | 33.11 | 33.26 | 32.79 | 33.02 | 823,581 | +0.32(+0.98%) |
Feb 26, 2021 | 32.22 | 32.91 | 31.48 | 32.70 | 560,974 | +0.83(+2.60%) |
Feb 25, 2021 | 34.04 | 34.21 | 31.64 | 31.87 | 1,243,411 | -2.00(-5.90%) |
Feb 24, 2021 | 32.88 | 33.96 | 32.61 | 33.87 | 1,301,007 | +1.29(+3.95%) |
Feb 23, 2021 | 32.41 | 32.63 | 30.58 | 32.58 | 815,079 | +0.49(+1.53%) |
Feb 22, 2021 | 31.82 | 32.52 | 31.77 | 32.09 | 787,742 | +0.09(+0.28%) |
Feb 19, 2021 | 31.43 | 32.10 | 31.43 | 32.00 | 437,826 | +0.75(+2.40%) |
Feb 18, 2021 | 30.84 | 31.43 | 30.64 | 31.25 | 383,492 | +0.09(+0.29%) |
Feb 17, 2021 | 31.03 | 31.19 | 30.51 | 31.16 | 419,570 | +0.40(+1.30%) |
Feb 16, 2021 | 30.79 | 31.09 | 30.51 | 30.76 | 614,485 | +1.01(+3.39%) |
Feb 12, 2021 | 28.97 | 29.82 | 28.47 | 29.75 | 204,946 | +0.62(+2.13%) |
Feb 11, 2021 | 29.70 | 29.70 | 28.83 | 29.13 | 168,761 | -0.53(-1.78%) |
Feb 10, 2021 | 30.00 | 30.01 | 29.22 | 29.66 | 275,297 | +0.11(+0.37%) |
Feb 09, 2021 | 30.00 | 30.02 | 29.13 | 29.55 | 395,684 | -0.58(-1.92%) |
Feb 08, 2021 | 29.66 | 30.16 | 29.56 | 30.13 | 326,868 | +0.93(+3.18%) |
Feb 05, 2021 | 28.58 | 29.56 | 28.57 | 29.20 | 400,381 | +1.04(+3.69%) |
Feb 04, 2021 | 27.77 | 28.18 | 27.48 | 28.17 | 171,835 | +0.64(+2.32%) |
Feb 03, 2021 | 27.40 | 27.71 | 27.27 | 27.53 | 211,767 | +0.62(+2.30%) |
Feb 02, 2021 | 26.49 | 26.95 | 26.49 | 26.91 | 133,369 | +0.87(+3.34%) |
Feb 01, 2021 | 25.66 | 26.07 | 25.64 | 26.04 | 145,450 | +0.82(+3.25%) |
Jan 29, 2021 | 26.27 | 26.27 | 25.11 | 25.22 | 358,931 | -1.03(-3.92%) |
Jan 28, 2021 | 26.13 | 26.55 | 25.82 | 26.25 | 170,534 | +0.04(+0.15%) |
Jan 27, 2021 | 26.22 | 27.71 | 25.57 | 26.21 | 116,736 | -0.40(-1.50%) |
Jan 26, 2021 | 26.44 | 26.65 | 26.44 | 26.61 | 78,413 | +0.17(+0.64%) |
Jan 25, 2021 | 26.20 | 26.54 | 25.72 | 26.44 | 98,443 | +0.07(+0.27%) |
Jan 22, 2021 | 26.19 | 26.42 | 26.17 | 26.37 | 69,183 | -0.07(-0.26%) |
Jan 21, 2021 | 26.33 | 26.49 | 25.98 | 26.44 | 210,009 | +0.12(+0.46%) |
Jan 20, 2021 | 26.35 | 26.40 | 26.09 | 26.32 | 193,338 | +0.25(+0.96%) |
Jan 19, 2021 | 25.98 | 26.16 | 25.80 | 26.07 | 118,723 | +0.10(+0.38%) |
Jan 15, 2021 | 26.36 | 26.39 | 25.93 | 25.97 | 129,155 | -0.52(-1.96%) |
Jan 14, 2021 | 26.15 | 26.58 | 26.15 | 26.49 | 147,239 | +0.58(+2.24%) |
Jan 13, 2021 | 25.97 | 26.05 | 25.82 | 25.91 | 54,404 | -0.22(-0.84%) |
Jan 12, 2021 | 25.70 | 26.21 | 25.62 | 26.13 | 71,492 | +0.35(+1.36%) |
Jan 11, 2021 | 25.54 | 25.88 | 25.49 | 25.78 | 109,680 | -0.38(-1.45%) |
Jan 08, 2021 | 25.93 | 26.18 | 25.80 | 26.16 | 130,156 | +0.25(+0.96%) |
Jan 07, 2021 | 25.69 | 25.96 | 25.56 | 25.91 | 106,956 | +0.00(+0.00%) |
Jan 06, 2021 | 25.80 | 26.28 | 25.69 | 25.91 | 151,916 | +0.03(+0.12%) |
Jan 05, 2021 | 25.25 | 25.93 | 25.24 | 25.88 | 118,064 | +0.55(+2.17%) |