Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 30.75 | 31.74 | 30.58 | 31.28 | 892,569 | +0.36(+1.16%) |
Mar 30, 2021 | 29.94 | 31.08 | 29.50 | 30.92 | 935,187 | +1.12(+3.76%) |
Mar 29, 2021 | 29.90 | 30.44 | 29.04 | 29.80 | 918,961 | -0.26(-0.86%) |
Mar 26, 2021 | 31.65 | 31.89 | 28.93 | 30.06 | 1,163,000 | -1.42(-4.51%) |
Mar 25, 2021 | 30.12 | 31.54 | 29.58 | 31.48 | 913,722 | +1.11(+3.65%) |
Mar 24, 2021 | 32.48 | 32.55 | 30.35 | 30.37 | 843,473 | -1.53(-4.80%) |
Mar 23, 2021 | 32.06 | 32.52 | 31.55 | 31.90 | 808,394 | -0.45(-1.39%) |
Mar 22, 2021 | 33.64 | 33.68 | 32.11 | 32.35 | 848,975 | -1.36(-4.03%) |
Mar 19, 2021 | 33.89 | 34.42 | 33.01 | 33.71 | 1,303,000 | -0.28(-0.82%) |
Mar 18, 2021 | 34.31 | 35.52 | 33.86 | 33.99 | 1,039,560 | -0.68(-1.96%) |
Mar 17, 2021 | 34.86 | 35.14 | 34.28 | 34.67 | 709,151 | -0.17(-0.49%) |
Mar 16, 2021 | 35.30 | 35.66 | 34.40 | 34.84 | 944,878 | -1.03(-2.87%) |
Mar 15, 2021 | 36.00 | 37.35 | 35.32 | 35.87 | 1,419,722 | -0.03(-0.08%) |
Mar 12, 2021 | 35.68 | 36.15 | 35.41 | 35.90 | 851,600 | -0.01(-0.03%) |
Mar 11, 2021 | 34.15 | 35.98 | 33.68 | 35.91 | 1,394,738 | +2.24(+6.65%) |
Mar 10, 2021 | 35.04 | 35.65 | 32.55 | 33.67 | 2,043,131 | -1.54(-4.37%) |
Mar 09, 2021 | 35.19 | 35.94 | 34.60 | 35.21 | 1,974,944 | +0.10(+0.28%) |
Mar 08, 2021 | 36.20 | 36.90 | 34.24 | 35.11 | 3,818,170 | +0.11(+0.31%) |
Mar 05, 2021 | 34.24 | 35.28 | 32.32 | 35.00 | 3,012,600 | +0.90(+2.64%) |
Mar 04, 2021 | 34.08 | 34.88 | 32.37 | 34.10 | 3,120,813 | -0.71(-2.04%) |
Mar 03, 2021 | 34.10 | 35.50 | 32.71 | 34.81 | 3,982,244 | +0.28(+0.81%) |
Mar 02, 2021 | 31.00 | 34.73 | 30.61 | 34.53 | 3,852,173 | +3.26(+10.43%) |
Mar 01, 2021 | 29.95 | 31.41 | 28.84 | 31.27 | 2,910,812 | +1.78(+6.04%) |
Feb 26, 2021 | 25.46 | 29.91 | 25.35 | 29.49 | 6,521,100 | +2.88(+10.82%) |
Feb 25, 2021 | 26.30 | 27.24 | 25.94 | 26.61 | 4,064,270 | +0.61(+2.35%) |
Feb 24, 2021 | 26.69 | 26.85 | 25.90 | 26.00 | 2,027,924 | -0.40(-1.52%) |
Feb 23, 2021 | 26.85 | 27.40 | 25.10 | 26.40 | 2,546,037 | -1.02(-3.72%) |
Feb 22, 2021 | 27.27 | 27.92 | 26.27 | 27.42 | 1,326,846 | -0.07(-0.25%) |
Feb 19, 2021 | 27.93 | 28.12 | 27.30 | 27.49 | 788,500 | -0.19(-0.69%) |
Feb 18, 2021 | 28.42 | 28.67 | 27.10 | 27.68 | 950,557 | -1.07(-3.72%) |
Feb 17, 2021 | 28.55 | 29.31 | 28.34 | 28.75 | 914,867 | +0.04(+0.14%) |
Feb 16, 2021 | 28.42 | 28.84 | 27.67 | 28.71 | 1,044,841 | +0.55(+1.95%) |
Feb 12, 2021 | 29.64 | 29.80 | 27.85 | 28.16 | 1,500,700 | -1.59(-5.34%) |
Feb 11, 2021 | 29.58 | 30.44 | 29.14 | 29.75 | 2,313,544 | +0.18(+0.61%) |
Feb 10, 2021 | 27.63 | 30.17 | 27.28 | 29.57 | 3,284,529 | +1.93(+6.98%) |
Feb 09, 2021 | 27.27 | 27.87 | 26.72 | 27.64 | 1,369,818 | +0.46(+1.69%) |
Feb 08, 2021 | 25.50 | 27.19 | 25.50 | 27.18 | 2,345,103 | +1.78(+7.01%) |
Feb 05, 2021 | 25.17 | 25.89 | 24.71 | 25.40 | 1,236,000 | +0.49(+1.97%) |
Feb 04, 2021 | 24.81 | 25.66 | 24.42 | 24.91 | 1,710,151 | +0.19(+0.77%) |
Feb 03, 2021 | 24.64 | 25.40 | 24.30 | 24.72 | 1,309,549 | +0.14(+0.57%) |
Feb 02, 2021 | 25.19 | 25.24 | 24.11 | 24.58 | 2,194,871 | -0.30(-1.21%) |
Feb 01, 2021 | 26.65 | 27.00 | 24.76 | 24.88 | 2,545,579 | -1.68(-6.33%) |
Jan 29, 2021 | 26.54 | 28.09 | 26.06 | 26.56 | 3,799,500 | -0.08(-0.30%) |
Jan 28, 2021 | 25.04 | 26.90 | 25.00 | 26.64 | 3,367,482 | +1.77(+7.12%) |
Jan 27, 2021 | 24.41 | 25.90 | 24.16 | 24.87 | 3,281,485 | +0.07(+0.28%) |
Jan 26, 2021 | 25.19 | 25.75 | 24.78 | 24.80 | 1,374,221 | -0.17(-0.68%) |
Jan 25, 2021 | 24.68 | 25.87 | 24.53 | 24.97 | 2,051,295 | +0.62(+2.55%) |
Jan 22, 2021 | 24.75 | 24.84 | 24.15 | 24.35 | 1,800,500 | -0.59(-2.37%) |
Jan 21, 2021 | 25.45 | 25.58 | 24.77 | 24.94 | 1,630,732 | -0.28(-1.11%) |
Jan 20, 2021 | 25.50 | 25.80 | 24.78 | 25.22 | 1,833,207 | -0.06(-0.24%) |
Jan 19, 2021 | 26.68 | 26.68 | 24.66 | 25.28 | 2,674,458 | -0.70(-2.68%) |
Jan 15, 2021 | 27.09 | 27.15 | 25.43 | 25.98 | 2,352,500 | -1.12(-4.15%) |
Jan 14, 2021 | 25.49 | 27.50 | 25.45 | 27.10 | 2,018,865 | +1.75(+6.90%) |
Jan 13, 2021 | 25.72 | 25.94 | 24.91 | 25.35 | 2,246,208 | -0.37(-1.44%) |
Jan 12, 2021 | 25.47 | 25.90 | 24.06 | 25.72 | 5,239,145 | +1.95(+8.20%) |
Jan 11, 2021 | 23.50 | 23.85 | 22.45 | 23.77 | 3,634,418 | -0.26(-1.08%) |
Jan 08, 2021 | 24.26 | 25.00 | 23.72 | 24.03 | 1,619,000 | -0.17(-0.70%) |
Jan 07, 2021 | 25.46 | 26.89 | 24.11 | 24.20 | 3,314,555 | -1.03(-4.08%) |
Jan 06, 2021 | 23.19 | 25.76 | 23.10 | 25.23 | 2,379,354 | +2.25(+9.79%) |
Jan 05, 2021 | 23.38 | 23.81 | 22.43 | 22.98 | 2,843,359 | -0.16(-0.69%) |