Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 31.32 | 31.49 | 31.00 | 31.00 | 352,293 | -0.32(-1.04%) |
Mar 30, 2021 | 31.00 | 31.42 | 30.92 | 31.32 | 305,114 | +0.32(+1.05%) |
Mar 29, 2021 | 30.89 | 31.11 | 30.68 | 31.00 | 422,872 | -0.09(-0.28%) |
Mar 26, 2021 | 30.85 | 31.08 | 30.62 | 31.08 | 525,957 | +0.59(+1.93%) |
Mar 25, 2021 | 30.00 | 30.56 | 29.70 | 30.49 | 477,290 | +0.40(+1.33%) |
Mar 24, 2021 | 30.05 | 30.59 | 30.03 | 30.09 | 407,529 | +0.16(+0.53%) |
Mar 23, 2021 | 30.12 | 30.45 | 29.77 | 29.93 | 420,997 | -0.34(-1.12%) |
Mar 22, 2021 | 30.48 | 30.48 | 30.09 | 30.27 | 411,242 | +0.23(+0.76%) |
Mar 19, 2021 | 29.63 | 30.52 | 29.48 | 30.04 | 737,897 | +0.45(+1.52%) |
Mar 18, 2021 | 30.64 | 30.72 | 29.54 | 29.59 | 538,254 | -1.01(-3.29%) |
Mar 17, 2021 | 30.82 | 30.87 | 30.42 | 30.60 | 408,966 | -0.02(-0.05%) |
Mar 16, 2021 | 30.96 | 30.98 | 30.56 | 30.62 | 431,797 | -0.36(-1.17%) |
Mar 15, 2021 | 30.71 | 31.03 | 30.50 | 30.98 | 584,245 | +0.75(+2.47%) |
Mar 12, 2021 | 29.76 | 30.37 | 29.75 | 30.23 | 412,186 | +0.46(+1.53%) |
Mar 11, 2021 | 29.53 | 30.12 | 29.50 | 29.78 | 382,896 | +0.17(+0.59%) |
Mar 10, 2021 | 29.49 | 29.74 | 29.18 | 29.60 | 305,858 | +0.39(+1.32%) |
Mar 09, 2021 | 29.28 | 29.48 | 28.94 | 29.22 | 442,297 | +0.13(+0.43%) |
Mar 08, 2021 | 29.02 | 29.33 | 28.70 | 29.09 | 464,646 | +0.17(+0.57%) |
Mar 05, 2021 | 29.56 | 29.66 | 28.14 | 28.93 | 633,390 | -0.34(-1.16%) |
Mar 04, 2021 | 29.74 | 30.04 | 28.85 | 29.26 | 536,162 | -0.14(-0.48%) |
Mar 03, 2021 | 28.91 | 29.57 | 28.91 | 29.41 | 414,899 | +0.50(+1.72%) |
Mar 02, 2021 | 28.78 | 29.17 | 28.55 | 28.91 | 378,669 | +0.27(+0.93%) |
Mar 01, 2021 | 29.14 | 29.34 | 28.63 | 28.64 | 575,387 | -0.24(-0.85%) |
Feb 26, 2021 | 27.90 | 29.27 | 27.73 | 28.89 | 616,882 | +0.77(+2.75%) |
Feb 25, 2021 | 29.10 | 29.14 | 28.02 | 28.11 | 732,925 | -0.80(-2.76%) |
Feb 24, 2021 | 28.00 | 29.10 | 28.00 | 28.91 | 824,598 | +1.01(+3.62%) |
Feb 23, 2021 | 27.99 | 28.04 | 27.21 | 27.90 | 677,318 | +0.00(+0.00%) |
Feb 22, 2021 | 27.46 | 28.28 | 27.43 | 27.90 | 633,854 | +0.49(+1.77%) |
Feb 19, 2021 | 27.03 | 27.60 | 27.03 | 27.42 | 589,297 | +0.41(+1.51%) |
Feb 18, 2021 | 27.04 | 27.36 | 26.94 | 27.01 | 449,891 | -0.05(-0.20%) |
Feb 17, 2021 | 27.07 | 27.21 | 26.84 | 27.07 | 391,429 | +0.00(+0.00%) |
Feb 16, 2021 | 27.22 | 27.32 | 26.95 | 27.07 | 530,366 | +0.09(+0.35%) |
Feb 12, 2021 | 26.98 | 27.13 | 26.79 | 26.97 | 353,323 | +0.12(+0.44%) |
Feb 11, 2021 | 26.76 | 27.17 | 26.69 | 26.85 | 379,800 | +0.11(+0.41%) |
Feb 10, 2021 | 26.14 | 27.00 | 26.06 | 26.74 | 526,849 | +0.74(+2.86%) |
Feb 09, 2021 | 26.32 | 26.46 | 25.92 | 26.00 | 380,436 | -0.38(-1.45%) |
Feb 08, 2021 | 26.27 | 26.38 | 26.00 | 26.38 | 502,252 | +0.21(+0.81%) |
Feb 05, 2021 | 26.02 | 26.43 | 25.96 | 26.17 | 372,732 | +0.23(+0.91%) |
Feb 04, 2021 | 25.72 | 26.21 | 25.65 | 25.94 | 620,065 | +0.24(+0.94%) |
Feb 03, 2021 | 25.57 | 25.72 | 25.40 | 25.69 | 317,807 | +0.29(+1.14%) |
Feb 02, 2021 | 25.33 | 25.64 | 25.26 | 25.40 | 569,274 | +0.09(+0.34%) |
Feb 01, 2021 | 25.03 | 25.32 | 24.73 | 25.32 | 671,852 | +0.40(+1.60%) |
Jan 29, 2021 | 25.40 | 25.44 | 24.53 | 24.92 | 740,229 | -0.56(-2.21%) |
Jan 28, 2021 | 26.04 | 26.09 | 25.32 | 25.48 | 734,728 | -0.58(-2.21%) |
Jan 27, 2021 | 26.07 | 26.34 | 25.94 | 26.06 | 607,954 | -0.12(-0.48%) |
Jan 26, 2021 | 25.99 | 26.39 | 25.98 | 26.18 | 511,652 | +0.35(+1.36%) |
Jan 25, 2021 | 25.72 | 26.04 | 25.69 | 25.83 | 519,332 | +0.12(+0.48%) |
Jan 22, 2021 | 25.42 | 25.74 | 25.25 | 25.71 | 529,331 | +0.30(+1.16%) |
Jan 21, 2021 | 25.43 | 25.62 | 25.34 | 25.41 | 358,488 | +0.02(+0.09%) |
Jan 20, 2021 | 25.64 | 25.70 | 25.13 | 25.39 | 432,519 | -0.04(-0.15%) |
Jan 19, 2021 | 25.24 | 25.90 | 25.06 | 25.43 | 743,637 | +0.26(+1.05%) |
Jan 15, 2021 | 25.00 | 25.30 | 24.83 | 25.16 | 483,721 | +0.09(+0.34%) |
Jan 14, 2021 | 24.67 | 25.24 | 24.53 | 25.08 | 599,733 | +0.55(+2.25%) |
Jan 13, 2021 | 24.71 | 24.78 | 24.43 | 24.53 | 457,969 | -0.13(-0.54%) |
Jan 12, 2021 | 24.50 | 24.76 | 24.41 | 24.66 | 455,768 | +0.16(+0.64%) |
Jan 11, 2021 | 24.53 | 24.85 | 24.45 | 24.50 | 467,136 | -0.29(-1.16%) |
Jan 08, 2021 | 24.74 | 24.81 | 24.56 | 24.79 | 511,087 | +0.16(+0.66%) |
Jan 07, 2021 | 24.60 | 24.83 | 24.44 | 24.63 | 645,413 | +0.10(+0.41%) |
Jan 06, 2021 | 24.95 | 25.16 | 24.46 | 24.53 | 624,469 | -0.16(-0.66%) |
Jan 05, 2021 | 24.39 | 24.82 | 24.39 | 24.69 | 483,266 | +0.29(+1.18%) |