Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 29.81 | 30.30 | 29.72 | 30.13 | 229,037 | +0.90(+3.09%) |
Mar 30, 2021 | 28.54 | 29.32 | 28.33 | 29.23 | 107,926 | +0.81(+2.85%) |
Mar 29, 2021 | 29.17 | 29.17 | 28.26 | 28.42 | 150,734 | -0.66(-2.27%) |
Mar 26, 2021 | 28.57 | 29.08 | 28.50 | 29.08 | 124,249 | +0.60(+2.12%) |
Mar 25, 2021 | 27.71 | 28.55 | 27.63 | 28.48 | 196,561 | +0.13(+0.47%) |
Mar 24, 2021 | 29.50 | 29.50 | 28.28 | 28.34 | 163,040 | -1.05(-3.56%) |
Mar 23, 2021 | 30.24 | 30.25 | 29.23 | 29.39 | 116,121 | -0.90(-2.98%) |
Mar 22, 2021 | 30.43 | 30.59 | 30.05 | 30.29 | 98,993 | +0.36(+1.20%) |
Mar 19, 2021 | 29.34 | 30.08 | 29.23 | 29.94 | 267,189 | +0.45(+1.53%) |
Mar 18, 2021 | 30.12 | 30.33 | 29.41 | 29.48 | 212,199 | -1.13(-3.69%) |
Mar 17, 2021 | 30.22 | 30.86 | 29.99 | 30.61 | 262,274 | -0.37(-1.19%) |
Mar 16, 2021 | 31.52 | 31.55 | 30.75 | 30.98 | 146,763 | -0.54(-1.70%) |
Mar 15, 2021 | 31.55 | 31.55 | 31.18 | 31.52 | 141,665 | +0.03(+0.09%) |
Mar 12, 2021 | 31.17 | 31.55 | 30.80 | 31.49 | 135,081 | -0.24(-0.77%) |
Mar 11, 2021 | 30.99 | 31.80 | 30.87 | 31.73 | 181,012 | +1.60(+5.31%) |
Mar 10, 2021 | 30.65 | 30.80 | 29.80 | 30.13 | 207,979 | +0.34(+1.14%) |
Mar 09, 2021 | 28.97 | 30.08 | 28.97 | 29.79 | 241,107 | +1.92(+6.89%) |
Mar 08, 2021 | 28.32 | 28.83 | 27.80 | 27.87 | 304,948 | -0.85(-2.95%) |
Mar 05, 2021 | 29.35 | 29.39 | 27.16 | 28.72 | 547,335 | -0.28(-0.97%) |
Mar 04, 2021 | 30.13 | 30.51 | 28.51 | 29.00 | 424,427 | -1.70(-5.52%) |
Mar 03, 2021 | 32.03 | 32.08 | 30.67 | 30.70 | 288,888 | -1.54(-4.79%) |
Mar 02, 2021 | 33.07 | 33.07 | 32.24 | 32.24 | 208,048 | -0.82(-2.48%) |
Mar 01, 2021 | 32.73 | 33.17 | 32.52 | 33.06 | 128,840 | +1.23(+3.88%) |
Feb 26, 2021 | 31.57 | 32.02 | 30.93 | 31.83 | 185,843 | +0.21(+0.66%) |
Feb 25, 2021 | 33.23 | 33.23 | 31.48 | 31.62 | 226,632 | -1.56(-4.71%) |
Feb 24, 2021 | 32.26 | 33.23 | 32.03 | 33.18 | 157,582 | +0.94(+2.92%) |
Feb 23, 2021 | 32.03 | 32.43 | 30.60 | 32.24 | 353,121 | -1.05(-3.17%) |
Feb 22, 2021 | 34.46 | 34.46 | 33.23 | 33.30 | 564,815 | -1.64(-4.69%) |
Feb 19, 2021 | 34.68 | 35.42 | 34.68 | 34.94 | 249,879 | +0.70(+2.04%) |
Feb 18, 2021 | 34.74 | 34.94 | 33.97 | 34.24 | 229,231 | -1.58(-4.42%) |
Feb 17, 2021 | 36.38 | 36.38 | 35.21 | 35.82 | 238,348 | -0.88(-2.39%) |
Feb 16, 2021 | 37.49 | 37.78 | 36.51 | 36.70 | 282,334 | -0.36(-0.97%) |
Feb 12, 2021 | 36.96 | 37.20 | 36.55 | 37.05 | 161,418 | -0.15(-0.40%) |
Feb 11, 2021 | 37.20 | 37.41 | 36.72 | 37.20 | 187,027 | +0.24(+0.64%) |
Feb 10, 2021 | 37.67 | 37.83 | 36.59 | 36.97 | 308,496 | -0.41(-1.11%) |
Feb 09, 2021 | 37.07 | 37.50 | 36.93 | 37.38 | 220,982 | +0.10(+0.28%) |
Feb 08, 2021 | 36.78 | 37.42 | 36.72 | 37.28 | 268,528 | +0.60(+1.64%) |
Feb 05, 2021 | 36.52 | 36.72 | 36.32 | 36.68 | 205,702 | +0.10(+0.28%) |
Feb 04, 2021 | 36.70 | 36.70 | 36.27 | 36.57 | 281,238 | -0.03(-0.08%) |
Feb 03, 2021 | 36.34 | 36.77 | 36.20 | 36.60 | 899,230 | +0.35(+0.96%) |
Feb 02, 2021 | 36.19 | 36.29 | 35.63 | 36.25 | 318,628 | +0.66(+1.85%) |
Feb 01, 2021 | 35.30 | 35.59 | 34.65 | 35.59 | 194,067 | +0.85(+2.44%) |
Jan 29, 2021 | 35.65 | 35.67 | 34.47 | 34.75 | 289,490 | -0.95(-2.66%) |
Jan 28, 2021 | 35.71 | 35.98 | 35.09 | 35.70 | 248,610 | +0.19(+0.53%) |
Jan 27, 2021 | 36.04 | 36.46 | 35.22 | 35.51 | 488,128 | -2.26(-5.98%) |
Jan 26, 2021 | 37.63 | 37.88 | 37.38 | 37.77 | 527,010 | +0.24(+0.63%) |
Jan 25, 2021 | 38.19 | 38.61 | 37.05 | 37.53 | 555,002 | -0.80(-2.09%) |
Jan 22, 2021 | 37.48 | 38.33 | 37.44 | 38.33 | 245,844 | +0.48(+1.27%) |
Jan 21, 2021 | 37.20 | 37.85 | 36.71 | 37.85 | 428,224 | +0.94(+2.55%) |
Jan 20, 2021 | 37.06 | 37.13 | 36.54 | 36.91 | 294,088 | +0.09(+0.26%) |
Jan 19, 2021 | 36.35 | 36.89 | 36.11 | 36.82 | 382,498 | +1.37(+3.85%) |
Jan 15, 2021 | 36.72 | 36.72 | 35.20 | 35.45 | 447,829 | -1.65(-4.44%) |
Jan 14, 2021 | 37.36 | 37.36 | 37.00 | 37.10 | 358,125 | -0.23(-0.61%) |
Jan 13, 2021 | 37.60 | 37.65 | 36.90 | 37.33 | 499,980 | +0.14(+0.38%) |
Jan 12, 2021 | 36.87 | 37.20 | 36.58 | 37.19 | 504,273 | +0.45(+1.23%) |
Jan 11, 2021 | 36.26 | 36.99 | 35.80 | 36.73 | 1,070,074 | -0.66(-1.76%) |
Jan 08, 2021 | 38.85 | 38.85 | 36.84 | 37.39 | 565,494 | -0.24(-0.65%) |
Jan 07, 2021 | 37.14 | 37.88 | 36.76 | 37.64 | 615,753 | +2.19(+6.19%) |
Jan 06, 2021 | 34.98 | 36.15 | 34.62 | 35.44 | 587,198 | +1.43(+4.21%) |
Jan 05, 2021 | 33.37 | 34.06 | 33.33 | 34.01 | 280,690 | +0.59(+1.78%) |