Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 31.17 | 31.34 | 30.85 | 30.85 | 353,963 | -0.32(-1.04%) |
Mar 30, 2021 | 30.85 | 31.27 | 30.77 | 31.17 | 306,560 | +0.32(+1.05%) |
Mar 29, 2021 | 30.75 | 30.97 | 30.53 | 30.85 | 424,876 | -0.09(-0.28%) |
Mar 26, 2021 | 30.71 | 30.94 | 30.48 | 30.94 | 528,449 | +0.59(+1.93%) |
Mar 25, 2021 | 29.86 | 30.41 | 29.56 | 30.35 | 479,552 | +0.40(+1.33%) |
Mar 24, 2021 | 29.91 | 30.45 | 29.89 | 29.95 | 409,461 | +0.16(+0.53%) |
Mar 23, 2021 | 29.98 | 30.31 | 29.63 | 29.79 | 422,992 | -0.34(-1.12%) |
Mar 22, 2021 | 30.33 | 30.34 | 29.95 | 30.13 | 413,191 | +0.23(+0.76%) |
Mar 19, 2021 | 29.49 | 30.37 | 29.34 | 29.90 | 741,394 | +0.45(+1.52%) |
Mar 18, 2021 | 30.50 | 30.58 | 29.40 | 29.45 | 540,805 | -1.00(-3.29%) |
Mar 17, 2021 | 30.67 | 30.72 | 30.28 | 30.46 | 410,904 | -0.02(-0.05%) |
Mar 16, 2021 | 30.81 | 30.83 | 30.41 | 30.47 | 433,843 | -0.36(-1.17%) |
Mar 15, 2021 | 30.57 | 30.88 | 30.36 | 30.83 | 587,014 | +0.74(+2.47%) |
Mar 12, 2021 | 29.62 | 30.23 | 29.61 | 30.09 | 414,139 | +0.45(+1.53%) |
Mar 11, 2021 | 29.39 | 29.98 | 29.36 | 29.64 | 384,711 | +0.17(+0.59%) |
Mar 10, 2021 | 29.35 | 29.60 | 29.05 | 29.46 | 307,308 | +0.38(+1.32%) |
Mar 09, 2021 | 29.14 | 29.35 | 28.80 | 29.08 | 444,393 | +0.13(+0.43%) |
Mar 08, 2021 | 28.88 | 29.20 | 28.56 | 28.95 | 466,848 | +0.16(+0.57%) |
Mar 05, 2021 | 29.42 | 29.52 | 28.01 | 28.79 | 636,392 | -0.34(-1.16%) |
Mar 04, 2021 | 29.60 | 29.90 | 28.71 | 29.13 | 538,703 | -0.14(-0.48%) |
Mar 03, 2021 | 28.77 | 29.43 | 28.77 | 29.27 | 416,866 | +0.49(+1.72%) |
Mar 02, 2021 | 28.65 | 29.03 | 28.42 | 28.77 | 380,463 | +0.27(+0.93%) |
Mar 01, 2021 | 29.00 | 29.20 | 28.50 | 28.51 | 578,114 | -0.24(-0.84%) |
Feb 26, 2021 | 27.77 | 29.13 | 27.60 | 28.75 | 619,806 | +0.77(+2.75%) |
Feb 25, 2021 | 28.96 | 29.00 | 27.89 | 27.98 | 736,399 | -0.80(-2.76%) |
Feb 24, 2021 | 27.87 | 28.96 | 27.86 | 28.78 | 828,506 | +1.01(+3.62%) |
Feb 23, 2021 | 27.86 | 27.91 | 27.09 | 27.77 | 680,528 | +0.00(+0.00%) |
Feb 22, 2021 | 27.33 | 28.15 | 27.30 | 27.77 | 636,858 | +0.48(+1.77%) |
Feb 19, 2021 | 26.91 | 27.47 | 26.91 | 27.29 | 592,090 | +0.41(+1.51%) |
Feb 18, 2021 | 26.91 | 27.23 | 26.81 | 26.88 | 452,023 | -0.05(-0.20%) |
Feb 17, 2021 | 26.94 | 27.09 | 26.71 | 26.94 | 393,284 | +0.00(+0.00%) |
Feb 16, 2021 | 27.09 | 27.19 | 26.82 | 26.94 | 532,880 | +0.09(+0.35%) |
Feb 12, 2021 | 26.85 | 27.00 | 26.66 | 26.84 | 354,997 | +0.12(+0.44%) |
Feb 11, 2021 | 26.63 | 27.05 | 26.56 | 26.73 | 381,600 | +0.11(+0.41%) |
Feb 10, 2021 | 26.02 | 26.88 | 25.94 | 26.62 | 529,345 | +0.74(+2.86%) |
Feb 09, 2021 | 26.20 | 26.34 | 25.80 | 25.88 | 382,239 | -0.38(-1.45%) |
Feb 08, 2021 | 26.15 | 26.26 | 25.88 | 26.26 | 504,633 | +0.21(+0.81%) |
Feb 05, 2021 | 25.90 | 26.30 | 25.84 | 26.05 | 374,499 | +0.23(+0.91%) |
Feb 04, 2021 | 25.60 | 26.09 | 25.53 | 25.82 | 623,004 | +0.24(+0.94%) |
Feb 03, 2021 | 25.45 | 25.60 | 25.28 | 25.57 | 319,313 | +0.29(+1.14%) |
Feb 02, 2021 | 25.21 | 25.52 | 25.14 | 25.29 | 571,972 | +0.09(+0.34%) |
Feb 01, 2021 | 24.91 | 25.20 | 24.61 | 25.20 | 675,036 | +0.40(+1.60%) |
Jan 29, 2021 | 25.28 | 25.32 | 24.41 | 24.80 | 743,738 | -0.56(-2.21%) |
Jan 28, 2021 | 25.92 | 25.97 | 25.20 | 25.36 | 738,210 | -0.57(-2.21%) |
Jan 27, 2021 | 25.95 | 26.21 | 25.82 | 25.94 | 610,835 | -0.12(-0.48%) |
Jan 26, 2021 | 25.87 | 26.26 | 25.86 | 26.06 | 514,077 | +0.35(+1.36%) |
Jan 25, 2021 | 25.60 | 25.91 | 25.56 | 25.71 | 521,793 | +0.12(+0.48%) |
Jan 22, 2021 | 25.30 | 25.62 | 25.13 | 25.59 | 531,840 | +0.29(+1.16%) |
Jan 21, 2021 | 25.31 | 25.49 | 25.22 | 25.29 | 360,187 | +0.02(+0.09%) |
Jan 20, 2021 | 25.52 | 25.58 | 25.01 | 25.27 | 434,568 | -0.04(-0.15%) |
Jan 19, 2021 | 25.12 | 25.77 | 24.94 | 25.31 | 747,161 | +0.26(+1.05%) |
Jan 15, 2021 | 24.88 | 25.18 | 24.71 | 25.05 | 486,014 | +0.09(+0.34%) |
Jan 14, 2021 | 24.56 | 25.12 | 24.42 | 24.96 | 602,576 | +0.55(+2.25%) |
Jan 13, 2021 | 24.60 | 24.67 | 24.32 | 24.41 | 460,139 | -0.13(-0.54%) |
Jan 12, 2021 | 24.39 | 24.64 | 24.29 | 24.54 | 457,928 | +0.15(+0.64%) |
Jan 11, 2021 | 24.41 | 24.74 | 24.33 | 24.39 | 469,350 | -0.29(-1.16%) |
Jan 08, 2021 | 24.63 | 24.70 | 24.45 | 24.67 | 513,509 | +0.16(+0.66%) |
Jan 07, 2021 | 24.48 | 24.71 | 24.32 | 24.51 | 648,472 | +0.10(+0.41%) |
Jan 06, 2021 | 24.84 | 25.04 | 24.34 | 24.41 | 627,429 | -0.16(-0.66%) |
Jan 05, 2021 | 24.28 | 24.70 | 24.28 | 24.57 | 485,557 | +0.29(+1.18%) |