Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 30.09 | 30.10 | 29.93 | 29.94 | 1,108,824 | -0.13(-0.43%) |
Mar 30, 2021 | 30.06 | 30.09 | 29.85 | 30.06 | 85,172 | +0.00(+0.00%) |
Mar 29, 2021 | 30.07 | 30.30 | 29.90 | 30.06 | 207,387 | -0.08(-0.28%) |
Mar 26, 2021 | 29.78 | 30.15 | 29.74 | 30.15 | 80,568 | +0.54(+1.81%) |
Mar 25, 2021 | 29.22 | 29.66 | 29.12 | 29.61 | 225,821 | +0.43(+1.48%) |
Mar 24, 2021 | 29.55 | 29.62 | 29.18 | 29.18 | 341,742 | -0.32(-1.09%) |
Mar 23, 2021 | 29.74 | 29.84 | 29.46 | 29.50 | 176,460 | -0.33(-1.11%) |
Mar 22, 2021 | 29.56 | 29.86 | 29.48 | 29.83 | 67,645 | +0.30(+1.03%) |
Mar 19, 2021 | 29.54 | 29.68 | 29.38 | 29.53 | 310,865 | -0.03(-0.09%) |
Mar 18, 2021 | 29.75 | 29.87 | 29.52 | 29.56 | 114,728 | -0.30(-1.02%) |
Mar 17, 2021 | 29.76 | 29.86 | 29.56 | 29.86 | 109,363 | +0.06(+0.22%) |
Mar 16, 2021 | 29.78 | 29.86 | 29.67 | 29.79 | 94,895 | +0.01(+0.03%) |
Mar 15, 2021 | 29.61 | 29.79 | 29.55 | 29.79 | 429,131 | +0.23(+0.78%) |
Mar 12, 2021 | 29.37 | 29.72 | 29.24 | 29.56 | 136,711 | +0.25(+0.85%) |
Mar 11, 2021 | 29.53 | 29.61 | 29.29 | 29.31 | 115,461 | -0.11(-0.37%) |
Mar 10, 2021 | 29.18 | 29.52 | 29.18 | 29.42 | 148,775 | +0.31(+1.07%) |
Mar 09, 2021 | 29.13 | 29.38 | 29.06 | 29.11 | 189,923 | +0.10(+0.35%) |
Mar 08, 2021 | 28.62 | 29.37 | 28.62 | 29.00 | 448,611 | +0.34(+1.19%) |
Mar 05, 2021 | 28.28 | 28.74 | 28.15 | 28.66 | 173,610 | +0.61(+2.16%) |
Mar 04, 2021 | 28.49 | 28.55 | 27.84 | 28.06 | 202,187 | -0.41(-1.45%) |
Mar 03, 2021 | 28.36 | 28.66 | 28.35 | 28.47 | 127,099 | +0.02(+0.06%) |
Mar 02, 2021 | 28.73 | 28.73 | 28.45 | 28.45 | 342,618 | -0.19(-0.67%) |
Mar 01, 2021 | 28.41 | 28.80 | 28.41 | 28.65 | 614,795 | +0.51(+1.80%) |
Feb 26, 2021 | 28.56 | 28.56 | 28.14 | 28.14 | 263,952 | -0.38(-1.32%) |
Feb 25, 2021 | 28.92 | 29.01 | 28.44 | 28.52 | 150,814 | -0.51(-1.77%) |
Feb 24, 2021 | 28.85 | 29.10 | 28.79 | 29.03 | 228,269 | +0.18(+0.64%) |
Feb 23, 2021 | 28.87 | 28.96 | 28.53 | 28.85 | 246,326 | -0.12(-0.41%) |
Feb 22, 2021 | 29.12 | 29.16 | 28.96 | 28.97 | 596,749 | -0.25(-0.85%) |
Feb 19, 2021 | 29.50 | 29.50 | 29.17 | 29.22 | 338,077 | -0.10(-0.34%) |
Feb 18, 2021 | 29.44 | 29.44 | 29.24 | 29.32 | 181,600 | -0.29(-0.99%) |
Feb 17, 2021 | 29.55 | 29.69 | 29.33 | 29.61 | 287,609 | +0.23(+0.78%) |
Feb 16, 2021 | 29.45 | 29.47 | 29.28 | 29.38 | 390,533 | +0.05(+0.16%) |
Feb 12, 2021 | 29.19 | 29.41 | 29.19 | 29.33 | 150,425 | +0.08(+0.28%) |
Feb 11, 2021 | 29.37 | 29.37 | 29.04 | 29.25 | 337,177 | -0.07(-0.25%) |
Feb 10, 2021 | 29.51 | 29.51 | 29.25 | 29.33 | 99,787 | -0.03(-0.09%) |
Feb 09, 2021 | 29.38 | 29.43 | 29.20 | 29.35 | 70,952 | -0.03(-0.09%) |
Feb 08, 2021 | 29.28 | 29.38 | 29.21 | 29.38 | 121,468 | +0.22(+0.74%) |
Feb 05, 2021 | 29.05 | 29.23 | 29.02 | 29.16 | 186,236 | +0.23(+0.78%) |
Feb 04, 2021 | 28.64 | 28.95 | 28.64 | 28.94 | 103,289 | +0.34(+1.19%) |
Feb 03, 2021 | 28.53 | 28.66 | 28.40 | 28.60 | 152,535 | +0.14(+0.48%) |
Feb 02, 2021 | 28.71 | 28.71 | 28.45 | 28.46 | 172,965 | -0.07(-0.26%) |
Feb 01, 2021 | 28.50 | 28.72 | 28.24 | 28.54 | 427,762 | +0.25(+0.88%) |
Jan 29, 2021 | 28.50 | 28.79 | 28.29 | 28.29 | 442,025 | -0.40(-1.38%) |
Jan 28, 2021 | 29.15 | 29.34 | 28.68 | 28.68 | 247,813 | -0.49(-1.67%) |
Jan 27, 2021 | 29.11 | 29.60 | 29.11 | 29.17 | 322,830 | -0.37(-1.24%) |
Jan 26, 2021 | 29.15 | 29.57 | 29.03 | 29.54 | 550,162 | +0.30(+1.04%) |
Jan 25, 2021 | 28.93 | 29.35 | 28.93 | 29.23 | 189,353 | +0.22(+0.76%) |
Jan 22, 2021 | 28.71 | 29.05 | 28.70 | 29.01 | 314,239 | +0.13(+0.45%) |
Jan 21, 2021 | 28.92 | 28.96 | 28.86 | 28.88 | 76,673 | -0.03(-0.10%) |
Jan 20, 2021 | 28.93 | 29.63 | 28.78 | 28.91 | 111,277 | +0.10(+0.35%) |
Jan 19, 2021 | 28.98 | 28.98 | 28.69 | 28.81 | 380,178 | -0.07(-0.25%) |
Jan 15, 2021 | 28.70 | 28.94 | 28.62 | 28.88 | 117,445 | +0.05(+0.16%) |
Jan 14, 2021 | 28.58 | 29.00 | 28.34 | 28.84 | 216,835 | +0.45(+1.59%) |
Jan 13, 2021 | 28.59 | 28.59 | 28.36 | 28.39 | 114,567 | -0.22(-0.77%) |
Jan 12, 2021 | 28.43 | 28.63 | 28.33 | 28.61 | 210,424 | +0.15(+0.52%) |
Jan 11, 2021 | 28.37 | 28.54 | 28.35 | 28.46 | 201,601 | -0.12(-0.42%) |
Jan 08, 2021 | 28.55 | 28.65 | 28.35 | 28.58 | 215,189 | +0.05(+0.16%) |
Jan 07, 2021 | 28.45 | 28.58 | 28.39 | 28.54 | 738,305 | +0.20(+0.71%) |
Jan 06, 2021 | 27.98 | 28.44 | 27.96 | 28.33 | 267,815 | +0.44(+1.58%) |
Jan 05, 2021 | 27.75 | 28.00 | 27.52 | 27.89 | 236,691 | +0.15(+0.53%) |