Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 31.00 | 31.15 | 30.40 | 30.72 | 367,008 | -0.04(-0.12%) |
Mar 30, 2021 | 29.81 | 30.81 | 29.58 | 30.75 | 460,378 | +0.76(+2.55%) |
Mar 29, 2021 | 29.86 | 30.40 | 29.81 | 29.99 | 338,805 | -0.09(-0.29%) |
Mar 26, 2021 | 29.59 | 30.14 | 29.59 | 30.07 | 579,034 | +0.38(+1.26%) |
Mar 25, 2021 | 29.13 | 29.84 | 28.84 | 29.70 | 327,370 | +0.43(+1.45%) |
Mar 24, 2021 | 29.54 | 29.71 | 29.13 | 29.27 | 417,437 | -0.22(-0.73%) |
Mar 23, 2021 | 29.19 | 29.68 | 28.83 | 29.49 | 549,364 | +0.30(+1.04%) |
Mar 22, 2021 | 28.84 | 29.37 | 28.73 | 29.19 | 284,506 | +0.58(+2.04%) |
Mar 19, 2021 | 29.04 | 29.30 | 28.36 | 28.60 | 1,141,981 | -0.05(-0.18%) |
Mar 18, 2021 | 29.40 | 29.54 | 28.52 | 28.65 | 787,879 | -0.89(-3.03%) |
Mar 17, 2021 | 30.02 | 30.23 | 29.27 | 29.55 | 744,531 | -0.79(-2.61%) |
Mar 16, 2021 | 29.92 | 30.60 | 29.55 | 30.34 | 461,424 | +0.58(+1.96%) |
Mar 15, 2021 | 29.53 | 29.85 | 29.13 | 29.76 | 539,077 | +0.12(+0.41%) |
Mar 12, 2021 | 29.52 | 29.90 | 29.08 | 29.63 | 388,611 | -0.05(-0.17%) |
Mar 11, 2021 | 29.16 | 29.76 | 28.81 | 29.68 | 506,906 | +0.96(+3.34%) |
Mar 10, 2021 | 30.05 | 30.24 | 28.63 | 28.73 | 576,047 | -0.71(-2.40%) |
Mar 09, 2021 | 28.31 | 29.84 | 28.29 | 29.43 | 777,218 | +1.72(+6.22%) |
Mar 08, 2021 | 27.90 | 28.01 | 27.33 | 27.71 | 1,178,650 | -0.25(-0.90%) |
Mar 05, 2021 | 29.18 | 29.22 | 27.21 | 27.96 | 1,851,801 | -1.27(-4.34%) |
Mar 04, 2021 | 30.15 | 30.74 | 28.94 | 29.23 | 1,046,428 | -1.24(-4.07%) |
Mar 03, 2021 | 30.90 | 30.96 | 30.22 | 30.47 | 497,786 | -0.35(-1.15%) |
Mar 02, 2021 | 30.96 | 31.08 | 30.59 | 30.82 | 618,598 | +0.03(+0.09%) |
Mar 01, 2021 | 31.26 | 31.60 | 30.72 | 30.80 | 613,260 | +0.36(+1.18%) |
Feb 26, 2021 | 29.56 | 30.90 | 29.46 | 30.43 | 724,382 | +0.71(+2.40%) |
Feb 25, 2021 | 30.49 | 30.72 | 29.49 | 29.72 | 713,127 | -0.64(-2.12%) |
Feb 24, 2021 | 31.01 | 31.50 | 30.24 | 30.36 | 755,884 | -0.66(-2.13%) |
Feb 23, 2021 | 30.92 | 31.14 | 29.57 | 31.02 | 1,312,647 | -0.44(-1.40%) |
Feb 22, 2021 | 32.52 | 32.60 | 31.27 | 31.46 | 1,104,766 | -1.31(-4.00%) |
Feb 19, 2021 | 32.38 | 32.85 | 32.38 | 32.78 | 599,081 | +0.54(+1.67%) |
Feb 18, 2021 | 31.99 | 32.39 | 31.36 | 32.24 | 587,370 | +0.01(+0.02%) |
Feb 17, 2021 | 31.95 | 32.44 | 31.51 | 32.23 | 778,867 | +0.15(+0.46%) |
Feb 16, 2021 | 33.76 | 33.83 | 31.99 | 32.08 | 952,016 | -0.76(-2.31%) |
Feb 12, 2021 | 32.65 | 32.94 | 32.26 | 32.84 | 642,356 | -0.15(-0.45%) |
Feb 11, 2021 | 33.49 | 33.57 | 32.60 | 32.99 | 1,644,337 | -0.28(-0.85%) |
Feb 10, 2021 | 34.17 | 34.25 | 32.79 | 33.27 | 1,393,613 | -0.56(-1.66%) |
Feb 09, 2021 | 33.82 | 34.62 | 33.50 | 33.83 | 906,627 | -0.50(-1.47%) |
Feb 08, 2021 | 34.32 | 34.50 | 33.56 | 34.34 | 876,119 | +0.94(+2.80%) |
Feb 05, 2021 | 32.99 | 34.33 | 32.95 | 33.40 | 764,991 | +0.57(+1.73%) |
Feb 04, 2021 | 32.55 | 33.15 | 32.07 | 32.83 | 657,303 | +0.68(+2.12%) |
Feb 03, 2021 | 32.78 | 32.78 | 31.94 | 32.15 | 667,172 | -0.43(-1.33%) |
Feb 02, 2021 | 32.84 | 33.51 | 32.52 | 32.58 | 596,477 | +0.07(+0.22%) |
Feb 01, 2021 | 32.22 | 32.80 | 32.03 | 32.51 | 427,697 | +0.38(+1.17%) |
Jan 29, 2021 | 32.28 | 32.73 | 31.36 | 32.14 | 625,158 | -0.38(-1.18%) |
Jan 28, 2021 | 32.41 | 33.17 | 32.40 | 32.52 | 567,310 | +0.12(+0.37%) |
Jan 27, 2021 | 32.73 | 33.15 | 32.07 | 32.40 | 729,002 | -0.96(-2.89%) |
Jan 26, 2021 | 34.24 | 34.41 | 33.31 | 33.36 | 1,003,194 | -0.89(-2.59%) |
Jan 25, 2021 | 35.18 | 35.36 | 33.58 | 34.25 | 791,207 | -0.77(-2.19%) |
Jan 22, 2021 | 34.62 | 35.05 | 34.18 | 35.02 | 548,617 | +0.28(+0.80%) |
Jan 21, 2021 | 34.86 | 35.22 | 34.12 | 34.74 | 879,131 | +0.78(+2.30%) |
Jan 20, 2021 | 33.80 | 34.37 | 33.69 | 33.96 | 918,029 | +0.72(+2.16%) |
Jan 19, 2021 | 33.00 | 33.54 | 32.17 | 33.24 | 838,369 | +1.29(+4.04%) |
Jan 15, 2021 | 31.99 | 32.26 | 30.99 | 31.95 | 907,925 | -0.47(-1.44%) |
Jan 14, 2021 | 33.78 | 34.01 | 31.95 | 32.42 | 954,487 | -1.07(-3.20%) |
Jan 13, 2021 | 33.70 | 33.87 | 33.29 | 33.49 | 569,830 | -0.21(-0.61%) |
Jan 12, 2021 | 33.70 | 34.22 | 33.56 | 33.70 | 697,959 | -0.11(-0.31%) |
Jan 11, 2021 | 34.41 | 34.41 | 33.41 | 33.80 | 1,082,919 | -0.96(-2.78%) |
Jan 08, 2021 | 34.92 | 35.38 | 34.66 | 34.77 | 879,028 | +0.13(+0.39%) |
Jan 07, 2021 | 34.90 | 35.26 | 34.17 | 34.63 | 1,106,866 | +0.70(+2.05%) |
Jan 06, 2021 | 33.35 | 34.90 | 33.04 | 33.94 | 2,020,333 | +1.32(+4.05%) |
Jan 05, 2021 | 31.57 | 32.74 | 31.46 | 32.62 | 708,510 | +1.22(+3.89%) |