Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.76 | 27.80 | 27.52 | 27.57 | 210,415 | -0.14(-0.51%) |
Mar 30, 2021 | 27.65 | 27.88 | 27.53 | 27.71 | 380,491 | -0.22(-0.79%) |
Mar 29, 2021 | 28.04 | 28.11 | 27.60 | 27.93 | 335,899 | -0.25(-0.89%) |
Mar 26, 2021 | 27.90 | 28.19 | 27.75 | 28.18 | 363,400 | +0.65(+2.36%) |
Mar 25, 2021 | 27.02 | 27.59 | 26.70 | 27.53 | 1,089,557 | -0.11(-0.40%) |
Mar 24, 2021 | 27.48 | 28.01 | 27.48 | 27.64 | 359,689 | +0.45(+1.66%) |
Mar 23, 2021 | 27.19 | 27.63 | 27.07 | 27.19 | 389,764 | -0.55(-1.98%) |
Mar 22, 2021 | 27.95 | 27.95 | 27.73 | 27.74 | 364,804 | -0.24(-0.86%) |
Mar 19, 2021 | 27.90 | 28.28 | 27.69 | 27.98 | 460,300 | +0.02(+0.07%) |
Mar 18, 2021 | 28.69 | 28.87 | 27.88 | 27.96 | 530,880 | -1.05(-3.62%) |
Mar 17, 2021 | 28.62 | 29.05 | 28.43 | 29.01 | 356,972 | +0.33(+1.15%) |
Mar 16, 2021 | 29.05 | 29.12 | 28.60 | 28.68 | 415,190 | -0.66(-2.25%) |
Mar 15, 2021 | 29.50 | 29.50 | 29.03 | 29.34 | 414,496 | -0.10(-0.34%) |
Mar 12, 2021 | 29.28 | 29.51 | 29.28 | 29.44 | 304,900 | +0.07(+0.24%) |
Mar 11, 2021 | 29.39 | 29.63 | 29.25 | 29.37 | 592,228 | +0.22(+0.75%) |
Mar 10, 2021 | 28.74 | 29.22 | 28.61 | 29.15 | 328,915 | +0.62(+2.17%) |
Mar 09, 2021 | 28.91 | 29.07 | 28.52 | 28.53 | 263,799 | -0.27(-0.94%) |
Mar 08, 2021 | 28.96 | 29.13 | 28.59 | 28.80 | 484,096 | +0.04(+0.14%) |
Mar 05, 2021 | 28.54 | 28.82 | 27.87 | 28.76 | 221,500 | +0.85(+3.05%) |
Mar 04, 2021 | 27.72 | 28.42 | 27.32 | 27.91 | 581,669 | +0.34(+1.23%) |
Mar 03, 2021 | 27.45 | 28.04 | 27.43 | 27.57 | 253,584 | +0.23(+0.84%) |
Mar 02, 2021 | 27.31 | 27.60 | 27.29 | 27.34 | 201,082 | +0.07(+0.26%) |
Mar 01, 2021 | 27.14 | 27.52 | 27.11 | 27.27 | 301,943 | +0.61(+2.29%) |
Feb 26, 2021 | 27.10 | 27.10 | 26.15 | 26.66 | 220,900 | -0.71(-2.59%) |
Feb 25, 2021 | 28.05 | 28.17 | 27.25 | 27.37 | 277,887 | -0.64(-2.28%) |
Feb 24, 2021 | 27.38 | 28.13 | 27.22 | 28.01 | 193,293 | +0.71(+2.60%) |
Feb 23, 2021 | 27.13 | 27.36 | 26.34 | 27.30 | 585,483 | +0.21(+0.78%) |
Feb 22, 2021 | 26.46 | 27.36 | 26.43 | 27.09 | 144,982 | +0.69(+2.61%) |
Feb 19, 2021 | 26.11 | 26.46 | 26.11 | 26.40 | 122,100 | +0.39(+1.50%) |
Feb 18, 2021 | 26.37 | 26.37 | 25.95 | 26.01 | 107,859 | -0.47(-1.77%) |
Feb 17, 2021 | 26.41 | 26.58 | 26.11 | 26.48 | 227,676 | +0.12(+0.46%) |
Feb 16, 2021 | 26.36 | 26.52 | 26.26 | 26.36 | 140,516 | +0.39(+1.50%) |
Feb 12, 2021 | 25.47 | 25.98 | 25.47 | 25.97 | 147,500 | +0.30(+1.17%) |
Feb 11, 2021 | 25.94 | 25.94 | 25.30 | 25.67 | 113,383 | -0.29(-1.12%) |
Feb 10, 2021 | 25.83 | 26.02 | 25.57 | 25.96 | 159,116 | +0.34(+1.33%) |
Feb 09, 2021 | 25.67 | 25.70 | 25.43 | 25.62 | 118,839 | -0.18(-0.70%) |
Feb 08, 2021 | 25.35 | 25.86 | 25.31 | 25.80 | 100,316 | +0.73(+2.91%) |
Feb 05, 2021 | 24.95 | 25.13 | 24.91 | 25.07 | 81,600 | +0.31(+1.25%) |
Feb 04, 2021 | 24.68 | 24.76 | 24.38 | 24.76 | 104,124 | +0.07(+0.28%) |
Feb 03, 2021 | 24.11 | 24.72 | 24.11 | 24.69 | 86,283 | +0.66(+2.75%) |
Feb 02, 2021 | 24.18 | 24.41 | 24.03 | 24.03 | 132,060 | +0.14(+0.59%) |
Feb 01, 2021 | 24.02 | 24.07 | 23.51 | 23.89 | 180,921 | +0.31(+1.31%) |
Jan 29, 2021 | 24.00 | 24.19 | 23.51 | 23.58 | 222,100 | -0.53(-2.20%) |
Jan 28, 2021 | 24.06 | 24.27 | 23.92 | 24.11 | 211,393 | +0.40(+1.69%) |
Jan 27, 2021 | 23.92 | 24.25 | 23.50 | 23.71 | 164,060 | -0.59(-2.43%) |
Jan 26, 2021 | 24.85 | 25.09 | 24.30 | 24.30 | 135,109 | -0.45(-1.82%) |
Jan 25, 2021 | 24.82 | 24.82 | 24.36 | 24.75 | 147,785 | -0.21(-0.84%) |
Jan 22, 2021 | 24.63 | 25.01 | 24.58 | 24.96 | 63,600 | -0.16(-0.62%) |
Jan 21, 2021 | 25.68 | 25.68 | 24.95 | 25.12 | 159,958 | -0.58(-2.27%) |
Jan 20, 2021 | 25.71 | 25.75 | 25.52 | 25.70 | 89,251 | +0.18(+0.71%) |
Jan 19, 2021 | 25.45 | 25.61 | 25.32 | 25.52 | 147,982 | +0.29(+1.15%) |
Jan 15, 2021 | 25.68 | 25.68 | 25.06 | 25.23 | 139,600 | -0.79(-3.04%) |
Jan 14, 2021 | 25.67 | 26.23 | 25.54 | 26.02 | 161,070 | +0.51(+2.00%) |
Jan 13, 2021 | 25.69 | 25.69 | 25.43 | 25.51 | 171,999 | -0.22(-0.86%) |
Jan 12, 2021 | 25.37 | 25.80 | 25.18 | 25.73 | 152,789 | +0.60(+2.39%) |
Jan 11, 2021 | 24.55 | 25.21 | 24.42 | 25.13 | 172,047 | +0.10(+0.40%) |
Jan 08, 2021 | 25.46 | 25.46 | 24.78 | 25.03 | 183,700 | -0.28(-1.11%) |
Jan 07, 2021 | 25.15 | 25.40 | 25.05 | 25.31 | 170,487 | +0.31(+1.24%) |
Jan 06, 2021 | 24.71 | 25.11 | 24.55 | 25.00 | 222,243 | +0.63(+2.59%) |
Jan 05, 2021 | 23.70 | 24.70 | 23.70 | 24.37 | 298,562 | +0.84(+3.57%) |