Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 31.22 | 31.22 | 30.61 | 30.87 | 43,213 | -0.35(-1.12%) |
Mar 30, 2021 | 31.19 | 31.30 | 31.05 | 31.22 | 45,906 | +0.03(+0.10%) |
Mar 29, 2021 | 31.21 | 31.30 | 31.07 | 31.19 | 43,363 | +0.10(+0.31%) |
Mar 26, 2021 | 31.02 | 31.17 | 30.36 | 31.09 | 70,700 | +0.24(+0.76%) |
Mar 25, 2021 | 30.71 | 30.97 | 30.35 | 30.86 | 42,970 | -0.29(-0.94%) |
Mar 24, 2021 | 30.81 | 31.50 | 30.81 | 31.15 | 53,816 | -0.25(-0.79%) |
Mar 23, 2021 | 31.89 | 31.92 | 31.38 | 31.40 | 78,798 | -0.41(-1.29%) |
Mar 22, 2021 | 31.71 | 32.07 | 31.67 | 31.81 | 53,976 | -0.04(-0.11%) |
Mar 19, 2021 | 31.44 | 31.92 | 31.42 | 31.84 | 41,200 | +0.31(+1.00%) |
Mar 18, 2021 | 31.16 | 31.86 | 31.16 | 31.53 | 65,973 | -0.08(-0.25%) |
Mar 17, 2021 | 31.53 | 31.73 | 31.10 | 31.61 | 41,716 | +0.15(+0.47%) |
Mar 16, 2021 | 31.16 | 31.55 | 31.07 | 31.46 | 70,812 | -0.95(-2.93%) |
Mar 15, 2021 | 32.49 | 32.76 | 32.40 | 32.41 | 83,233 | -0.06(-0.18%) |
Mar 12, 2021 | 31.86 | 32.71 | 31.86 | 32.47 | 69,400 | -0.06(-0.18%) |
Mar 11, 2021 | 32.25 | 32.67 | 32.24 | 32.53 | 48,126 | +0.15(+0.46%) |
Mar 10, 2021 | 32.45 | 32.67 | 32.30 | 32.38 | 96,502 | +0.07(+0.22%) |
Mar 09, 2021 | 32.37 | 32.47 | 32.19 | 32.31 | 61,214 | +0.78(+2.47%) |
Mar 08, 2021 | 31.64 | 31.89 | 31.53 | 31.53 | 87,985 | -0.54(-1.68%) |
Mar 05, 2021 | 31.63 | 32.08 | 31.51 | 32.07 | 77,800 | +0.54(+1.70%) |
Mar 04, 2021 | 31.54 | 32.06 | 31.41 | 31.53 | 67,427 | +0.08(+0.26%) |
Mar 03, 2021 | 31.64 | 31.64 | 31.29 | 31.45 | 78,921 | -0.27(-0.85%) |
Mar 02, 2021 | 31.68 | 32.00 | 31.37 | 31.72 | 833,112 | -0.20(-0.63%) |
Mar 01, 2021 | 32.26 | 32.41 | 31.61 | 31.92 | 674,039 | +0.41(+1.31%) |
Feb 26, 2021 | 32.04 | 32.18 | 31.42 | 31.51 | 83,200 | -0.81(-2.50%) |
Feb 25, 2021 | 33.08 | 33.08 | 32.18 | 32.31 | 71,314 | -0.16(-0.51%) |
Feb 24, 2021 | 32.37 | 32.50 | 32.16 | 32.48 | 53,000 | +0.05(+0.15%) |
Feb 23, 2021 | 32.69 | 32.74 | 32.37 | 32.43 | 408,430 | -0.24(-0.73%) |
Feb 22, 2021 | 32.38 | 32.76 | 32.17 | 32.67 | 488,929 | -0.19(-0.58%) |
Feb 19, 2021 | 32.90 | 33.02 | 32.68 | 32.86 | 318,000 | -0.12(-0.35%) |
Feb 18, 2021 | 33.00 | 33.07 | 32.41 | 32.98 | 1,391,651 | +0.20(+0.63%) |
Feb 17, 2021 | 32.55 | 32.84 | 32.47 | 32.77 | 224,133 | +0.38(+1.18%) |
Feb 16, 2021 | 32.62 | 32.62 | 32.25 | 32.39 | 114,075 | +0.88(+2.80%) |
Feb 12, 2021 | 31.47 | 31.78 | 31.24 | 31.50 | 210,500 | -0.13(-0.40%) |
Feb 11, 2021 | 31.72 | 31.85 | 31.49 | 31.63 | 120,145 | +0.40(+1.30%) |
Feb 10, 2021 | 31.43 | 31.48 | 31.18 | 31.23 | 52,772 | -0.47(-1.50%) |
Feb 09, 2021 | 31.83 | 31.83 | 31.54 | 31.70 | 95,752 | -0.07(-0.22%) |
Feb 08, 2021 | 31.70 | 32.13 | 31.54 | 31.77 | 157,353 | +0.38(+1.21%) |
Feb 05, 2021 | 31.14 | 31.39 | 31.12 | 31.39 | 103,900 | +1.32(+4.38%) |
Feb 04, 2021 | 30.16 | 30.44 | 29.98 | 30.07 | 54,250 | +0.00(+0.00%) |
Feb 03, 2021 | 29.85 | 30.07 | 29.66 | 30.07 | 86,414 | +0.03(+0.10%) |
Feb 02, 2021 | 30.05 | 30.18 | 29.89 | 30.04 | 96,167 | +0.41(+1.38%) |
Feb 01, 2021 | 29.56 | 29.83 | 29.47 | 29.63 | 70,918 | +0.27(+0.92%) |
Jan 29, 2021 | 29.51 | 29.63 | 29.12 | 29.36 | 57,300 | -0.62(-2.05%) |
Jan 28, 2021 | 29.90 | 30.12 | 29.69 | 29.98 | 64,294 | +0.66(+2.23%) |
Jan 27, 2021 | 29.54 | 29.78 | 29.27 | 29.32 | 56,516 | -0.92(-3.04%) |
Jan 26, 2021 | 30.34 | 30.44 | 30.11 | 30.24 | 140,888 | -0.01(-0.03%) |
Jan 25, 2021 | 30.18 | 30.39 | 29.94 | 30.25 | 60,007 | -0.34(-1.12%) |
Jan 22, 2021 | 30.55 | 30.66 | 30.39 | 30.59 | 62,400 | -0.05(-0.15%) |
Jan 21, 2021 | 30.51 | 30.75 | 30.24 | 30.64 | 57,037 | -0.34(-1.10%) |
Jan 20, 2021 | 31.03 | 31.11 | 30.74 | 30.98 | 71,188 | +0.67(+2.21%) |
Jan 19, 2021 | 30.59 | 30.80 | 30.13 | 30.31 | 102,638 | +0.17(+0.56%) |
Jan 15, 2021 | 30.07 | 30.25 | 29.81 | 30.14 | 67,000 | +0.05(+0.17%) |
Jan 14, 2021 | 30.25 | 30.34 | 30.07 | 30.09 | 117,491 | -0.08(-0.27%) |
Jan 13, 2021 | 30.29 | 30.29 | 30.06 | 30.17 | 68,241 | +0.22(+0.72%) |
Jan 12, 2021 | 29.77 | 29.95 | 29.66 | 29.95 | 95,363 | +0.10(+0.35%) |
Jan 11, 2021 | 30.06 | 30.21 | 29.78 | 29.85 | 90,704 | -1.19(-3.83%) |
Jan 08, 2021 | 31.03 | 31.05 | 30.77 | 31.04 | 54,500 | +0.04(+0.15%) |
Jan 07, 2021 | 31.16 | 31.38 | 30.90 | 31.00 | 85,031 | -0.31(-0.99%) |
Jan 06, 2021 | 31.44 | 31.63 | 31.19 | 31.30 | 419,237 | -1.03(-3.19%) |
Jan 05, 2021 | 32.11 | 32.42 | 31.97 | 32.34 | 173,380 | +0.54(+1.68%) |