Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 29.72 | 30.20 | 29.28 | 29.78 | 1,944,409 | -0.02(-0.06%) |
Mar 30, 2021 | 29.32 | 29.92 | 28.84 | 29.80 | 1,506,029 | +0.09(+0.32%) |
Mar 29, 2021 | 30.14 | 30.30 | 29.26 | 29.71 | 1,572,301 | -0.73(-2.40%) |
Mar 26, 2021 | 30.68 | 30.94 | 30.01 | 30.44 | 1,463,820 | +0.56(+1.88%) |
Mar 25, 2021 | 28.67 | 30.01 | 28.09 | 29.87 | 1,907,092 | +0.58(+1.99%) |
Mar 24, 2021 | 29.23 | 29.86 | 29.05 | 29.29 | 2,158,361 | +0.48(+1.66%) |
Mar 23, 2021 | 29.41 | 29.70 | 28.50 | 28.81 | 2,262,654 | -1.21(-4.03%) |
Mar 22, 2021 | 30.64 | 30.84 | 29.81 | 30.02 | 1,795,848 | -0.41(-1.36%) |
Mar 19, 2021 | 30.20 | 31.15 | 29.95 | 30.44 | 2,918,791 | +0.06(+0.19%) |
Mar 18, 2021 | 31.56 | 31.68 | 30.15 | 30.38 | 2,039,606 | -0.89(-2.85%) |
Mar 17, 2021 | 30.63 | 31.32 | 30.34 | 31.27 | 1,691,840 | +0.38(+1.21%) |
Mar 16, 2021 | 31.47 | 31.52 | 30.63 | 30.90 | 1,213,963 | -0.98(-3.06%) |
Mar 15, 2021 | 32.62 | 32.83 | 31.75 | 31.87 | 2,071,873 | -0.74(-2.27%) |
Mar 12, 2021 | 32.58 | 32.73 | 31.99 | 32.61 | 1,237,370 | +0.31(+0.96%) |
Mar 11, 2021 | 32.28 | 32.76 | 31.97 | 32.30 | 1,453,842 | +0.04(+0.12%) |
Mar 10, 2021 | 31.22 | 32.43 | 31.08 | 32.27 | 1,415,656 | +0.95(+3.02%) |
Mar 09, 2021 | 32.17 | 32.39 | 31.29 | 31.32 | 1,919,151 | -0.87(-2.71%) |
Mar 08, 2021 | 32.54 | 33.08 | 31.54 | 32.19 | 1,955,578 | -0.22(-0.67%) |
Mar 05, 2021 | 32.21 | 32.62 | 30.99 | 32.41 | 2,458,322 | +1.08(+3.44%) |
Mar 04, 2021 | 30.56 | 32.08 | 30.13 | 31.33 | 2,113,450 | +1.05(+3.47%) |
Mar 03, 2021 | 30.48 | 30.94 | 30.28 | 30.28 | 1,587,830 | +0.10(+0.34%) |
Mar 02, 2021 | 30.13 | 30.57 | 29.69 | 30.17 | 1,145,121 | +0.10(+0.34%) |
Mar 01, 2021 | 29.81 | 30.58 | 29.71 | 30.07 | 1,954,224 | +1.06(+3.65%) |
Feb 26, 2021 | 29.61 | 30.11 | 28.27 | 29.01 | 2,197,329 | -0.91(-3.04%) |
Feb 25, 2021 | 30.60 | 31.10 | 29.53 | 29.92 | 2,405,866 | -0.61(-2.00%) |
Feb 24, 2021 | 29.64 | 31.37 | 29.19 | 30.53 | 3,265,987 | +1.15(+3.93%) |
Feb 23, 2021 | 28.43 | 29.48 | 27.29 | 29.38 | 2,280,156 | +0.89(+3.13%) |
Feb 22, 2021 | 28.14 | 29.42 | 27.99 | 28.49 | 1,889,835 | +0.38(+1.37%) |
Feb 19, 2021 | 27.81 | 28.14 | 27.40 | 28.10 | 1,960,111 | +0.38(+1.39%) |
Feb 18, 2021 | 28.82 | 29.54 | 27.60 | 27.72 | 2,881,302 | -1.35(-4.65%) |
Feb 17, 2021 | 29.17 | 29.45 | 28.40 | 29.07 | 1,866,017 | -0.05(-0.16%) |
Feb 16, 2021 | 29.45 | 29.84 | 28.91 | 29.11 | 1,620,549 | +0.28(+0.98%) |
Feb 12, 2021 | 28.21 | 29.05 | 28.16 | 28.83 | 1,714,897 | +0.30(+1.05%) |
Feb 11, 2021 | 29.27 | 29.27 | 27.95 | 28.53 | 1,225,431 | -0.59(-2.03%) |
Feb 10, 2021 | 28.44 | 29.16 | 28.01 | 29.12 | 1,305,042 | +0.69(+2.44%) |
Feb 09, 2021 | 28.95 | 29.13 | 28.24 | 28.43 | 1,460,291 | -0.89(-3.04%) |
Feb 08, 2021 | 29.02 | 29.40 | 28.67 | 29.32 | 1,733,507 | +0.97(+3.41%) |
Feb 05, 2021 | 28.55 | 28.74 | 28.12 | 28.35 | 1,518,087 | +0.39(+1.41%) |
Feb 04, 2021 | 28.28 | 28.47 | 27.72 | 27.96 | 1,434,794 | -0.21(-0.73%) |
Feb 03, 2021 | 27.70 | 28.50 | 27.70 | 28.17 | 1,878,024 | +0.77(+2.81%) |
Feb 02, 2021 | 27.02 | 27.78 | 26.69 | 27.40 | 2,497,027 | +1.13(+4.32%) |
Feb 01, 2021 | 26.07 | 26.43 | 25.30 | 26.26 | 1,711,730 | +0.59(+2.30%) |
Jan 29, 2021 | 25.87 | 26.96 | 25.43 | 25.67 | 1,839,637 | -0.54(-2.08%) |
Jan 28, 2021 | 25.66 | 26.49 | 25.36 | 26.22 | 2,129,115 | +0.99(+3.93%) |
Jan 27, 2021 | 25.23 | 25.92 | 24.91 | 25.23 | 2,522,452 | -0.56(-2.17%) |
Jan 26, 2021 | 26.42 | 26.94 | 25.70 | 25.79 | 2,433,512 | -0.36(-1.36%) |
Jan 25, 2021 | 26.46 | 26.46 | 25.35 | 26.14 | 1,795,604 | -0.75(-2.78%) |
Jan 22, 2021 | 26.42 | 26.94 | 26.17 | 26.89 | 1,691,502 | +0.00(+0.00%) |
Jan 21, 2021 | 27.94 | 28.03 | 26.21 | 26.89 | 2,194,163 | -0.93(-3.36%) |
Jan 20, 2021 | 28.52 | 28.62 | 27.47 | 27.82 | 1,764,095 | -0.29(-1.03%) |
Jan 19, 2021 | 28.23 | 28.37 | 27.94 | 28.11 | 1,500,351 | +0.05(+0.17%) |
Jan 15, 2021 | 28.60 | 28.77 | 27.85 | 28.07 | 1,697,494 | -0.97(-3.35%) |
Jan 14, 2021 | 28.86 | 29.42 | 28.69 | 29.04 | 1,761,694 | +0.36(+1.24%) |
Jan 13, 2021 | 29.48 | 29.52 | 28.49 | 28.68 | 2,055,642 | -0.30(-1.03%) |
Jan 12, 2021 | 27.57 | 29.04 | 27.51 | 28.98 | 2,179,976 | +1.68(+6.16%) |
Jan 11, 2021 | 26.60 | 27.53 | 26.37 | 27.30 | 1,869,720 | +0.01(+0.03%) |
Jan 08, 2021 | 28.79 | 28.84 | 26.97 | 27.29 | 2,682,287 | -1.19(-4.17%) |
Jan 07, 2021 | 27.06 | 28.60 | 26.82 | 28.48 | 5,197,657 | +1.79(+6.73%) |
Jan 06, 2021 | 26.63 | 26.89 | 25.77 | 26.68 | 2,705,146 | +0.72(+2.77%) |
Jan 05, 2021 | 24.73 | 26.43 | 24.59 | 25.96 | 2,364,618 | +1.51(+6.19%) |