Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 31.05 | 31.42 | 30.88 | 31.14 | 1,987,229 | +0.15(+0.48%) |
Mar 30, 2021 | 30.71 | 31.04 | 30.64 | 30.99 | 950,650 | +0.21(+0.69%) |
Mar 29, 2021 | 30.91 | 31.22 | 30.56 | 30.78 | 1,302,624 | -0.25(-0.80%) |
Mar 26, 2021 | 30.99 | 31.20 | 30.50 | 31.02 | 1,197,364 | +0.29(+0.93%) |
Mar 25, 2021 | 30.04 | 30.89 | 29.68 | 30.74 | 2,434,804 | +0.46(+1.52%) |
Mar 24, 2021 | 30.06 | 30.68 | 29.99 | 30.28 | 2,397,301 | +0.37(+1.23%) |
Mar 23, 2021 | 30.02 | 30.26 | 29.66 | 29.91 | 1,246,022 | -0.19(-0.64%) |
Mar 22, 2021 | 29.90 | 30.29 | 29.72 | 30.11 | 1,154,009 | +0.19(+0.65%) |
Mar 19, 2021 | 30.75 | 30.93 | 29.91 | 29.91 | 3,119,454 | -0.86(-2.81%) |
Mar 18, 2021 | 31.25 | 31.48 | 30.60 | 30.78 | 1,359,412 | -0.78(-2.48%) |
Mar 17, 2021 | 30.86 | 31.60 | 30.69 | 31.56 | 1,495,605 | +0.57(+1.84%) |
Mar 16, 2021 | 31.55 | 31.66 | 30.96 | 30.99 | 1,641,495 | -0.57(-1.81%) |
Mar 15, 2021 | 31.19 | 32.06 | 31.19 | 31.56 | 2,111,245 | +0.49(+1.57%) |
Mar 12, 2021 | 30.76 | 31.10 | 30.39 | 31.07 | 1,601,270 | +0.34(+1.11%) |
Mar 11, 2021 | 30.22 | 30.98 | 30.11 | 30.73 | 1,588,409 | +0.62(+2.05%) |
Mar 10, 2021 | 29.58 | 30.39 | 29.57 | 30.11 | 1,967,519 | +0.61(+2.06%) |
Mar 09, 2021 | 29.93 | 30.25 | 29.50 | 29.51 | 1,635,687 | -0.17(-0.59%) |
Mar 08, 2021 | 29.70 | 30.07 | 29.39 | 29.68 | 1,199,075 | +0.07(+0.25%) |
Mar 05, 2021 | 29.58 | 29.70 | 28.20 | 29.61 | 1,836,067 | +0.08(+0.28%) |
Mar 04, 2021 | 30.20 | 30.20 | 28.96 | 29.53 | 1,969,122 | -0.58(-1.92%) |
Mar 03, 2021 | 30.18 | 30.60 | 29.93 | 30.11 | 1,281,226 | -0.06(-0.18%) |
Mar 02, 2021 | 30.93 | 31.08 | 30.03 | 30.16 | 1,978,237 | -0.93(-2.99%) |
Mar 01, 2021 | 31.42 | 31.87 | 31.05 | 31.09 | 1,710,347 | +0.34(+1.11%) |
Feb 26, 2021 | 31.13 | 31.43 | 30.37 | 30.75 | 3,576,214 | -0.39(-1.24%) |
Feb 25, 2021 | 32.43 | 32.85 | 30.97 | 31.13 | 2,154,603 | -1.12(-3.48%) |
Feb 24, 2021 | 31.42 | 32.29 | 31.25 | 32.26 | 1,586,334 | +0.86(+2.72%) |
Feb 23, 2021 | 30.31 | 31.41 | 30.28 | 31.40 | 2,086,399 | +0.86(+2.83%) |
Feb 22, 2021 | 30.02 | 30.69 | 29.83 | 30.54 | 2,034,196 | +0.63(+2.12%) |
Feb 19, 2021 | 29.65 | 30.16 | 29.59 | 29.90 | 1,324,604 | +0.35(+1.18%) |
Feb 18, 2021 | 29.96 | 30.29 | 29.54 | 29.55 | 948,758 | -0.57(-1.89%) |
Feb 17, 2021 | 30.55 | 30.68 | 30.00 | 30.12 | 1,318,912 | -0.47(-1.53%) |
Feb 16, 2021 | 30.41 | 30.63 | 30.11 | 30.59 | 1,461,401 | +0.31(+1.03%) |
Feb 12, 2021 | 30.33 | 30.66 | 30.09 | 30.28 | 1,087,632 | -0.17(-0.57%) |
Feb 11, 2021 | 30.52 | 30.89 | 30.27 | 30.45 | 1,358,250 | +0.06(+0.18%) |
Feb 10, 2021 | 30.05 | 31.00 | 29.93 | 30.40 | 2,029,382 | +0.55(+1.85%) |
Feb 09, 2021 | 29.71 | 29.98 | 29.55 | 29.85 | 1,680,653 | +0.06(+0.22%) |
Feb 08, 2021 | 30.32 | 30.32 | 29.74 | 29.78 | 1,300,311 | -0.53(-1.76%) |
Feb 05, 2021 | 30.31 | 30.47 | 30.15 | 30.32 | 925,483 | +0.19(+0.64%) |
Feb 04, 2021 | 29.71 | 30.38 | 29.61 | 30.12 | 1,589,135 | +0.50(+1.68%) |
Feb 03, 2021 | 29.29 | 29.65 | 29.01 | 29.63 | 1,435,441 | +0.11(+0.37%) |
Feb 02, 2021 | 29.22 | 29.70 | 28.87 | 29.52 | 1,402,544 | +0.46(+1.58%) |
Feb 01, 2021 | 28.82 | 29.07 | 28.27 | 29.06 | 2,071,967 | +0.53(+1.87%) |
Jan 29, 2021 | 29.11 | 29.69 | 28.30 | 28.52 | 2,211,589 | -0.82(-2.79%) |
Jan 28, 2021 | 28.94 | 29.62 | 28.85 | 29.34 | 2,506,859 | +0.19(+0.66%) |
Jan 27, 2021 | 29.67 | 30.51 | 29.08 | 29.15 | 2,800,421 | -0.88(-2.94%) |
Jan 26, 2021 | 29.97 | 30.30 | 29.72 | 30.03 | 1,592,798 | +0.29(+0.96%) |
Jan 25, 2021 | 29.24 | 30.23 | 29.14 | 29.75 | 2,253,941 | +0.59(+2.02%) |
Jan 22, 2021 | 28.61 | 29.21 | 28.53 | 29.16 | 1,498,934 | +0.28(+0.96%) |
Jan 21, 2021 | 28.62 | 29.13 | 28.24 | 28.88 | 1,458,033 | +0.07(+0.26%) |
Jan 20, 2021 | 28.32 | 28.96 | 28.28 | 28.81 | 2,461,998 | +0.54(+1.92%) |
Jan 19, 2021 | 28.46 | 28.75 | 28.17 | 28.27 | 1,905,373 | -0.11(-0.39%) |
Jan 15, 2021 | 28.43 | 28.47 | 27.83 | 28.38 | 1,764,399 | -0.12(-0.42%) |
Jan 14, 2021 | 28.56 | 28.64 | 28.15 | 28.50 | 2,317,003 | +0.16(+0.55%) |
Jan 13, 2021 | 27.91 | 28.61 | 27.88 | 28.34 | 2,354,374 | +0.46(+1.65%) |
Jan 12, 2021 | 28.04 | 28.13 | 27.60 | 27.88 | 2,083,418 | -0.25(-0.88%) |
Jan 11, 2021 | 28.33 | 28.51 | 28.11 | 28.13 | 2,235,407 | -0.38(-1.32%) |
Jan 08, 2021 | 28.79 | 28.90 | 28.33 | 28.51 | 3,109,557 | -0.37(-1.27%) |
Jan 07, 2021 | 29.66 | 29.78 | 28.03 | 28.87 | 3,853,408 | -0.96(-3.21%) |
Jan 06, 2021 | 30.11 | 30.33 | 29.41 | 29.83 | 2,486,103 | -0.07(-0.25%) |
Jan 05, 2021 | 29.61 | 30.10 | 29.60 | 29.90 | 2,179,223 | +0.39(+1.31%) |