Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 30.29 | 30.43 | 30.22 | 30.40 | 137,536 | +0.03(+0.10%) |
Mar 30, 2021 | 30.26 | 30.37 | 30.17 | 30.37 | 181,138 | +0.07(+0.23%) |
Mar 29, 2021 | 30.19 | 30.32 | 30.14 | 30.30 | 279,824 | +0.18(+0.59%) |
Mar 26, 2021 | 29.86 | 30.13 | 29.78 | 30.13 | 113,527 | +0.47(+1.57%) |
Mar 25, 2021 | 29.48 | 29.69 | 29.25 | 29.66 | 231,966 | +0.16(+0.53%) |
Mar 24, 2021 | 29.80 | 29.87 | 29.50 | 29.50 | 127,159 | -0.35(-1.19%) |
Mar 23, 2021 | 30.14 | 30.17 | 29.85 | 29.86 | 138,579 | -0.58(-1.90%) |
Mar 22, 2021 | 30.59 | 30.59 | 30.40 | 30.44 | 119,174 | -0.20(-0.65%) |
Mar 19, 2021 | 30.43 | 30.69 | 30.36 | 30.64 | 221,054 | +0.18(+0.58%) |
Mar 18, 2021 | 30.74 | 30.80 | 30.43 | 30.46 | 130,489 | -0.44(-1.42%) |
Mar 17, 2021 | 30.56 | 30.96 | 30.48 | 30.90 | 216,940 | -0.05(-0.15%) |
Mar 16, 2021 | 31.04 | 31.04 | 30.84 | 30.94 | 159,686 | -0.08(-0.25%) |
Mar 15, 2021 | 30.87 | 31.02 | 30.74 | 31.02 | 132,724 | +0.22(+0.73%) |
Mar 12, 2021 | 30.47 | 30.80 | 30.41 | 30.80 | 87,928 | +0.08(+0.25%) |
Mar 11, 2021 | 30.64 | 30.91 | 30.47 | 30.72 | 625,622 | +0.49(+1.63%) |
Mar 10, 2021 | 30.12 | 30.26 | 30.00 | 30.23 | 168,430 | +0.25(+0.85%) |
Mar 09, 2021 | 29.97 | 30.14 | 29.80 | 29.97 | 187,705 | +0.20(+0.67%) |
Mar 08, 2021 | 29.97 | 30.05 | 29.74 | 29.77 | 191,575 | -0.32(-1.05%) |
Mar 05, 2021 | 30.05 | 30.24 | 29.82 | 30.09 | 189,623 | +0.35(+1.19%) |
Mar 04, 2021 | 30.20 | 30.49 | 29.74 | 29.74 | 157,793 | -0.36(-1.20%) |
Mar 03, 2021 | 30.08 | 30.23 | 30.01 | 30.10 | 166,384 | -0.02(-0.05%) |
Mar 02, 2021 | 29.94 | 30.24 | 29.90 | 30.11 | 329,820 | +0.07(+0.23%) |
Mar 01, 2021 | 29.99 | 30.20 | 29.93 | 30.04 | 207,239 | +0.57(+1.93%) |
Feb 26, 2021 | 29.71 | 29.73 | 29.37 | 29.47 | 613,809 | -0.25(-0.85%) |
Feb 25, 2021 | 30.16 | 30.36 | 29.66 | 29.73 | 269,925 | -0.44(-1.45%) |
Feb 24, 2021 | 29.97 | 30.20 | 29.84 | 30.17 | 142,733 | -0.02(-0.05%) |
Feb 23, 2021 | 29.90 | 30.27 | 29.70 | 30.18 | 189,803 | +0.30(+1.00%) |
Feb 22, 2021 | 29.80 | 30.10 | 29.72 | 29.88 | 158,028 | -0.18(-0.59%) |
Feb 19, 2021 | 30.10 | 30.17 | 29.95 | 30.06 | 133,256 | +0.08(+0.28%) |
Feb 18, 2021 | 30.02 | 30.03 | 29.77 | 29.97 | 114,612 | -0.12(-0.41%) |
Feb 17, 2021 | 29.86 | 30.12 | 29.86 | 30.10 | 273,942 | +0.01(+0.03%) |
Feb 16, 2021 | 30.20 | 30.24 | 29.96 | 30.09 | 284,059 | +0.09(+0.31%) |
Feb 12, 2021 | 29.81 | 30.06 | 29.80 | 30.00 | 221,574 | +0.19(+0.65%) |
Feb 11, 2021 | 29.92 | 29.97 | 29.70 | 29.80 | 118,195 | +0.11(+0.36%) |
Feb 10, 2021 | 29.78 | 29.90 | 29.63 | 29.70 | 203,424 | +0.00(+0.00%) |
Feb 09, 2021 | 29.55 | 29.73 | 29.49 | 29.70 | 131,291 | +0.07(+0.23%) |
Feb 08, 2021 | 29.46 | 29.64 | 29.45 | 29.63 | 208,427 | +0.07(+0.23%) |
Feb 05, 2021 | 29.37 | 29.56 | 29.33 | 29.56 | 111,176 | +0.35(+1.21%) |
Feb 04, 2021 | 29.15 | 29.23 | 29.02 | 29.20 | 110,949 | +0.21(+0.72%) |
Feb 03, 2021 | 29.01 | 29.11 | 28.94 | 29.00 | 127,951 | +0.08(+0.29%) |
Feb 02, 2021 | 29.01 | 29.01 | 28.85 | 28.91 | 147,978 | +0.28(+1.00%) |
Feb 01, 2021 | 28.54 | 28.70 | 28.40 | 28.63 | 127,177 | +0.47(+1.67%) |
Jan 29, 2021 | 28.49 | 28.51 | 28.13 | 28.16 | 262,616 | -0.63(-2.19%) |
Jan 28, 2021 | 28.69 | 28.88 | 28.58 | 28.79 | 221,491 | +0.12(+0.40%) |
Jan 27, 2021 | 28.73 | 28.88 | 28.63 | 28.67 | 204,682 | -0.48(-1.64%) |
Jan 26, 2021 | 29.11 | 29.18 | 29.03 | 29.15 | 181,590 | +0.22(+0.77%) |
Jan 25, 2021 | 29.14 | 29.16 | 28.74 | 28.93 | 180,368 | -0.28(-0.95%) |
Jan 22, 2021 | 29.19 | 29.27 | 29.14 | 29.20 | 120,657 | -0.52(-1.74%) |
Jan 21, 2021 | 29.89 | 29.89 | 29.59 | 29.72 | 1,581,543 | -0.21(-0.69%) |
Jan 20, 2021 | 30.04 | 30.04 | 29.85 | 29.93 | 149,188 | +0.12(+0.41%) |
Jan 19, 2021 | 29.96 | 29.96 | 29.75 | 29.80 | 204,005 | +0.33(+1.11%) |
Jan 15, 2021 | 29.57 | 29.65 | 29.40 | 29.48 | 157,024 | -0.40(-1.33%) |
Jan 14, 2021 | 29.74 | 30.01 | 29.70 | 29.87 | 362,321 | +0.31(+1.04%) |
Jan 13, 2021 | 29.53 | 29.70 | 29.46 | 29.57 | 226,449 | +0.02(+0.08%) |
Jan 12, 2021 | 29.25 | 29.58 | 29.23 | 29.54 | 84,819 | +0.47(+1.62%) |
Jan 11, 2021 | 28.99 | 29.20 | 28.99 | 29.07 | 193,992 | -0.41(-1.38%) |
Jan 08, 2021 | 29.44 | 29.53 | 29.16 | 29.48 | 103,254 | +0.41(+1.40%) |
Jan 07, 2021 | 29.02 | 29.10 | 28.94 | 29.07 | 190,083 | +0.18(+0.61%) |
Jan 06, 2021 | 28.79 | 29.13 | 28.70 | 28.90 | 196,351 | +0.11(+0.37%) |
Jan 05, 2021 | 28.55 | 28.88 | 28.52 | 28.79 | 218,472 | +0.15(+0.54%) |