Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 32.50 | 32.98 | 32.03 | 32.12 | 228,062 | -0.37(-1.14%) |
Mar 30, 2021 | 32.60 | 33.24 | 31.95 | 32.49 | 69,614 | +0.21(+0.66%) |
Mar 29, 2021 | 32.82 | 33.59 | 32.16 | 32.27 | 96,527 | -1.02(-3.05%) |
Mar 26, 2021 | 33.00 | 33.49 | 32.56 | 33.29 | 54,176 | +0.76(+2.33%) |
Mar 25, 2021 | 31.19 | 32.68 | 30.77 | 32.53 | 92,554 | +1.47(+4.72%) |
Mar 24, 2021 | 31.82 | 32.81 | 31.00 | 31.07 | 108,258 | -0.45(-1.44%) |
Mar 23, 2021 | 31.11 | 32.42 | 30.94 | 31.52 | 85,304 | -0.07(-0.23%) |
Mar 22, 2021 | 32.31 | 32.35 | 31.39 | 31.59 | 72,721 | -0.91(-2.81%) |
Mar 19, 2021 | 33.08 | 33.51 | 31.32 | 32.51 | 396,462 | -0.28(-0.84%) |
Mar 18, 2021 | 32.73 | 33.24 | 32.00 | 32.78 | 82,737 | +0.30(+0.91%) |
Mar 17, 2021 | 32.68 | 32.86 | 32.03 | 32.49 | 68,511 | -0.07(-0.23%) |
Mar 16, 2021 | 32.02 | 32.80 | 31.10 | 32.56 | 85,653 | +0.21(+0.66%) |
Mar 15, 2021 | 32.79 | 32.94 | 31.95 | 32.35 | 91,647 | -0.48(-1.46%) |
Mar 12, 2021 | 32.48 | 33.01 | 31.89 | 32.83 | 77,905 | +0.51(+1.57%) |
Mar 11, 2021 | 32.64 | 32.64 | 31.31 | 32.32 | 126,285 | -0.18(-0.57%) |
Mar 10, 2021 | 30.74 | 32.62 | 30.74 | 32.51 | 115,781 | +1.26(+4.05%) |
Mar 09, 2021 | 32.07 | 32.62 | 30.94 | 31.24 | 84,473 | -0.85(-2.65%) |
Mar 08, 2021 | 31.38 | 32.50 | 30.97 | 32.09 | 165,827 | +0.71(+2.26%) |
Mar 05, 2021 | 29.65 | 31.48 | 29.33 | 31.38 | 142,267 | +2.27(+7.80%) |
Mar 04, 2021 | 29.40 | 29.98 | 28.43 | 29.11 | 138,609 | -0.18(-0.63%) |
Mar 03, 2021 | 28.35 | 29.93 | 28.23 | 29.29 | 168,175 | +1.06(+3.74%) |
Mar 02, 2021 | 28.37 | 29.01 | 27.78 | 28.24 | 119,327 | +0.04(+0.13%) |
Mar 01, 2021 | 28.10 | 28.40 | 27.58 | 28.20 | 109,853 | +1.15(+4.24%) |
Feb 26, 2021 | 27.56 | 27.68 | 26.50 | 27.05 | 202,923 | -0.32(-1.17%) |
Feb 25, 2021 | 28.07 | 28.63 | 27.37 | 27.37 | 121,441 | -0.64(-2.30%) |
Feb 24, 2021 | 27.42 | 28.17 | 27.33 | 28.02 | 300,383 | +0.70(+2.56%) |
Feb 23, 2021 | 27.29 | 28.06 | 27.23 | 27.32 | 98,304 | -0.03(-0.10%) |
Feb 22, 2021 | 27.06 | 27.66 | 27.01 | 27.35 | 220,375 | +0.31(+1.16%) |
Feb 19, 2021 | 27.02 | 27.60 | 26.75 | 27.03 | 74,028 | +0.06(+0.24%) |
Feb 18, 2021 | 27.59 | 27.80 | 26.82 | 26.97 | 65,662 | -0.96(-3.45%) |
Feb 17, 2021 | 27.22 | 28.13 | 24.82 | 27.93 | 63,261 | +0.25(+0.90%) |
Feb 16, 2021 | 28.17 | 28.17 | 27.21 | 27.69 | 140,425 | +0.06(+0.23%) |
Feb 12, 2021 | 29.26 | 29.26 | 27.21 | 27.62 | 143,483 | -2.07(-6.96%) |
Feb 11, 2021 | 29.10 | 29.83 | 28.69 | 29.69 | 60,941 | +0.75(+2.60%) |
Feb 10, 2021 | 29.24 | 29.90 | 28.36 | 28.93 | 111,893 | -0.29(-1.01%) |
Feb 09, 2021 | 28.37 | 29.45 | 28.04 | 29.23 | 62,177 | +0.64(+2.25%) |
Feb 08, 2021 | 27.93 | 28.71 | 27.74 | 28.59 | 77,742 | +1.02(+3.70%) |
Feb 05, 2021 | 28.18 | 28.18 | 27.19 | 27.57 | 67,605 | -0.40(-1.45%) |
Feb 04, 2021 | 27.76 | 28.21 | 27.45 | 27.97 | 68,338 | +0.48(+1.74%) |
Feb 03, 2021 | 27.14 | 28.24 | 26.87 | 27.49 | 96,761 | +0.31(+1.15%) |
Feb 02, 2021 | 26.52 | 27.43 | 26.25 | 27.18 | 80,564 | +0.96(+3.64%) |
Feb 01, 2021 | 25.44 | 26.43 | 25.26 | 26.23 | 74,160 | +0.93(+3.67%) |
Jan 29, 2021 | 25.89 | 26.43 | 24.99 | 25.30 | 127,589 | -0.84(-3.20%) |
Jan 28, 2021 | 26.69 | 26.90 | 26.02 | 26.13 | 91,651 | -0.35(-1.32%) |
Jan 27, 2021 | 27.37 | 27.99 | 25.89 | 26.48 | 93,344 | -0.90(-3.29%) |
Jan 26, 2021 | 28.71 | 28.75 | 27.35 | 27.38 | 88,553 | -0.98(-3.47%) |
Jan 25, 2021 | 27.86 | 29.05 | 27.15 | 28.37 | 69,428 | +0.03(+0.10%) |
Jan 22, 2021 | 27.70 | 28.39 | 27.17 | 28.34 | 97,978 | +0.30(+1.08%) |
Jan 21, 2021 | 29.59 | 30.18 | 27.92 | 28.03 | 107,533 | -1.44(-4.89%) |
Jan 20, 2021 | 29.32 | 30.02 | 28.87 | 29.48 | 100,299 | -0.05(-0.16%) |
Jan 19, 2021 | 29.39 | 30.50 | 28.29 | 29.52 | 146,145 | +0.92(+3.21%) |
Jan 15, 2021 | 28.59 | 29.00 | 28.06 | 28.60 | 111,477 | -0.35(-1.21%) |
Jan 14, 2021 | 28.46 | 29.23 | 28.24 | 28.95 | 92,986 | +0.73(+2.60%) |
Jan 13, 2021 | 28.38 | 28.94 | 27.84 | 28.22 | 70,909 | -0.18(-0.65%) |
Jan 12, 2021 | 28.08 | 29.40 | 28.08 | 28.40 | 96,499 | +0.60(+2.15%) |
Jan 11, 2021 | 26.66 | 27.90 | 26.40 | 27.81 | 131,384 | +1.05(+3.91%) |
Jan 08, 2021 | 26.83 | 27.10 | 26.16 | 26.76 | 137,169 | +0.19(+0.73%) |
Jan 07, 2021 | 25.79 | 26.57 | 25.01 | 26.57 | 144,970 | +1.21(+4.78%) |
Jan 06, 2021 | 23.75 | 25.52 | 23.74 | 25.35 | 183,559 | +2.11(+9.09%) |
Jan 05, 2021 | 22.88 | 23.77 | 22.88 | 23.24 | 141,954 | +0.39(+1.73%) |