Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 28.00 | 28.16 | 27.95 | 28.11 | 7,285 | -0.10(-0.35%) |
Mar 30, 2021 | 28.01 | 28.22 | 28.01 | 28.21 | 1,995 | +0.21(+0.75%) |
Mar 29, 2021 | 27.84 | 28.00 | 27.84 | 28.00 | 22,652 | -0.08(-0.28%) |
Mar 26, 2021 | 27.62 | 28.08 | 27.57 | 28.08 | 8,475 | +0.69(+2.52%) |
Mar 25, 2021 | 27.23 | 27.47 | 27.23 | 27.39 | 7,623 | +0.19(+0.70%) |
Mar 24, 2021 | 27.86 | 27.86 | 27.20 | 27.20 | 25,283 | -1.02(-3.61%) |
Mar 23, 2021 | 28.34 | 28.35 | 28.22 | 28.22 | 12,529 | -0.53(-1.84%) |
Mar 22, 2021 | 28.73 | 28.77 | 28.60 | 28.75 | 3,093 | +0.03(+0.10%) |
Mar 19, 2021 | 28.50 | 28.72 | 28.49 | 28.72 | 5,475 | -0.07(-0.24%) |
Mar 18, 2021 | 28.80 | 28.86 | 28.74 | 28.79 | 8,331 | +0.01(+0.03%) |
Mar 17, 2021 | 28.64 | 28.87 | 28.57 | 28.78 | 15,901 | -0.09(-0.31%) |
Mar 16, 2021 | 28.86 | 28.96 | 28.73 | 28.87 | 8,686 | +0.18(+0.63%) |
Mar 15, 2021 | 28.53 | 28.69 | 28.40 | 28.69 | 18,881 | -0.04(-0.14%) |
Mar 12, 2021 | 28.91 | 28.91 | 28.59 | 28.73 | 15,250 | -0.94(-3.17%) |
Mar 11, 2021 | 29.62 | 29.70 | 29.45 | 29.67 | 15,296 | +0.80(+2.77%) |
Mar 10, 2021 | 29.25 | 29.25 | 28.85 | 28.87 | 7,809 | -0.24(-0.82%) |
Mar 09, 2021 | 28.88 | 29.33 | 28.88 | 29.11 | 15,554 | +0.51(+1.78%) |
Mar 08, 2021 | 29.11 | 29.11 | 28.60 | 28.60 | 27,291 | -1.07(-3.61%) |
Mar 05, 2021 | 29.77 | 29.77 | 29.18 | 29.67 | 8,551 | +0.32(+1.09%) |
Mar 04, 2021 | 29.72 | 29.75 | 29.28 | 29.35 | 13,854 | -0.77(-2.56%) |
Mar 03, 2021 | 30.41 | 30.41 | 30.09 | 30.12 | 7,516 | +0.28(+0.94%) |
Mar 02, 2021 | 30.18 | 30.18 | 29.84 | 29.84 | 23,744 | -0.65(-2.13%) |
Mar 01, 2021 | 30.35 | 30.53 | 30.25 | 30.49 | 13,831 | +0.59(+1.97%) |
Feb 26, 2021 | 29.91 | 30.07 | 29.56 | 29.90 | 14,399 | -0.24(-0.80%) |
Feb 25, 2021 | 30.35 | 30.45 | 30.08 | 30.14 | 12,284 | -0.24(-0.79%) |
Feb 24, 2021 | 30.44 | 30.44 | 30.07 | 30.38 | 27,808 | -0.89(-2.85%) |
Feb 23, 2021 | 30.95 | 31.38 | 30.70 | 31.27 | 10,289 | +0.09(+0.29%) |
Feb 22, 2021 | 31.53 | 31.53 | 31.18 | 31.18 | 13,324 | -1.18(-3.65%) |
Feb 19, 2021 | 32.43 | 32.49 | 32.30 | 32.36 | 3,925 | +0.05(+0.15%) |
Feb 18, 2021 | 32.27 | 32.31 | 32.05 | 32.31 | 9,200 | -0.81(-2.45%) |
Feb 17, 2021 | 33.00 | 33.16 | 32.96 | 33.12 | 5,783 | +0.58(+1.78%) |
Feb 16, 2021 | 32.76 | 32.76 | 32.54 | 32.54 | 9,575 | -0.01(-0.03%) |
Feb 12, 2021 | 32.55 | 32.55 | 32.55 | 0 | -0.01(-0.03%) | |
Feb 11, 2021 | 32.38 | 32.64 | 32.38 | 32.56 | 16,792 | +0.51(+1.59%) |
Feb 10, 2021 | 32.17 | 32.25 | 31.94 | 32.05 | 6,612 | +0.31(+0.98%) |
Feb 09, 2021 | 31.57 | 31.76 | 31.57 | 31.74 | 8,118 | +0.34(+1.08%) |
Feb 08, 2021 | 31.60 | 31.60 | 31.36 | 31.40 | 10,043 | -0.19(-0.60%) |
Feb 05, 2021 | 31.50 | 31.59 | 31.45 | 31.59 | 6,345 | +0.11(+0.35%) |
Feb 04, 2021 | 31.46 | 31.48 | 31.33 | 31.48 | 7,697 | -0.07(-0.22%) |
Feb 03, 2021 | 31.63 | 31.63 | 31.50 | 31.55 | 4,326 | +0.08(+0.25%) |
Feb 02, 2021 | 31.56 | 31.56 | 31.47 | 31.47 | 3,354 | +0.26(+0.83%) |
Feb 01, 2021 | 30.86 | 31.21 | 30.85 | 31.21 | 7,888 | +0.96(+3.17%) |
Jan 29, 2021 | 30.32 | 30.36 | 30.15 | 30.25 | 12,324 | -0.67(-2.17%) |
Jan 28, 2021 | 30.55 | 30.94 | 30.55 | 30.92 | 12,690 | -0.01(-0.03%) |
Jan 27, 2021 | 31.10 | 31.17 | 30.90 | 30.93 | 13,124 | -0.82(-2.58%) |
Jan 26, 2021 | 31.79 | 31.79 | 31.68 | 31.75 | 7,852 | -0.43(-1.34%) |
Jan 25, 2021 | 32.30 | 32.34 | 32.05 | 32.18 | 15,981 | +0.65(+2.06%) |
Jan 22, 2021 | 31.21 | 31.57 | 31.21 | 31.53 | 4,650 | +0.09(+0.29%) |
Jan 21, 2021 | 31.48 | 31.48 | 31.33 | 31.44 | 11,946 | -0.20(-0.63%) |
Jan 20, 2021 | 31.49 | 31.64 | 31.49 | 31.64 | 17,250 | +0.75(+2.43%) |
Jan 19, 2021 | 30.88 | 30.98 | 30.83 | 30.89 | 24,360 | +0.39(+1.28%) |
Jan 18, 2021 | 29.78 | 30.71 | 29.78 | 30.50 | 22,161 | +0.85(+2.87%) |
Jan 15, 2021 | 29.74 | 29.74 | 29.65 | 29.65 | 2,451 | +0.20(+0.68%) |
Jan 14, 2021 | 29.87 | 29.87 | 29.43 | 29.45 | 4,758 | +0.02(+0.07%) |
Jan 13, 2021 | 29.36 | 29.53 | 29.36 | 29.43 | 5,198 | +0.07(+0.24%) |
Jan 12, 2021 | 29.50 | 29.56 | 29.36 | 29.36 | 7,691 | +0.21(+0.72%) |
Jan 11, 2021 | 29.38 | 29.40 | 29.15 | 29.15 | 9,964 | -0.15(-0.51%) |
Jan 08, 2021 | 28.84 | 29.30 | 28.84 | 29.30 | 6,552 | +0.60(+2.09%) |
Jan 07, 2021 | 28.74 | 28.74 | 28.58 | 28.70 | 4,393 | +0.14(+0.49%) |
Jan 06, 2021 | 28.80 | 28.87 | 28.46 | 28.56 | 8,750 | -0.27(-0.94%) |
Jan 05, 2021 | 28.72 | 28.84 | 28.70 | 28.83 | 5,963 | +0.51(+1.80%) |