Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.18 | 27.21 | 26.92 | 27.06 | 705,588 | -0.16(-0.59%) |
Mar 30, 2021 | 26.89 | 27.30 | 26.89 | 27.22 | 173,978 | +0.34(+1.26%) |
Mar 29, 2021 | 26.53 | 26.95 | 26.53 | 26.88 | 59,454 | +0.03(+0.11%) |
Mar 26, 2021 | 26.45 | 26.85 | 26.45 | 26.85 | 44,300 | +0.08(+0.30%) |
Mar 25, 2021 | 26.38 | 26.77 | 26.27 | 26.77 | 47,558 | +0.24(+0.90%) |
Mar 24, 2021 | 26.63 | 26.74 | 26.50 | 26.53 | 79,958 | +0.05(+0.19%) |
Mar 23, 2021 | 26.67 | 26.79 | 26.47 | 26.48 | 63,460 | -0.40(-1.49%) |
Mar 22, 2021 | 26.65 | 27.02 | 26.65 | 26.88 | 111,268 | -0.53(-1.93%) |
Mar 19, 2021 | 26.96 | 27.52 | 26.92 | 27.41 | 1,129,500 | +0.63(+2.35%) |
Mar 18, 2021 | 26.96 | 27.24 | 26.69 | 26.78 | 84,427 | -0.21(-0.78%) |
Mar 17, 2021 | 26.54 | 26.99 | 26.54 | 26.99 | 55,799 | +0.06(+0.24%) |
Mar 16, 2021 | 26.94 | 27.07 | 26.82 | 26.93 | 86,729 | -0.30(-1.12%) |
Mar 15, 2021 | 27.10 | 27.30 | 27.02 | 27.23 | 53,990 | -0.32(-1.16%) |
Mar 12, 2021 | 27.15 | 27.55 | 27.03 | 27.55 | 65,600 | +0.40(+1.47%) |
Mar 11, 2021 | 26.76 | 27.20 | 26.76 | 27.15 | 94,627 | -0.17(-0.62%) |
Mar 10, 2021 | 27.00 | 27.32 | 27.00 | 27.32 | 132,055 | +0.34(+1.26%) |
Mar 09, 2021 | 26.89 | 27.12 | 26.80 | 26.98 | 81,359 | +0.30(+1.12%) |
Mar 08, 2021 | 26.52 | 26.93 | 26.46 | 26.68 | 95,075 | +0.18(+0.68%) |
Mar 05, 2021 | 26.11 | 26.53 | 26.08 | 26.50 | 713,700 | +0.42(+1.61%) |
Mar 04, 2021 | 26.22 | 26.63 | 25.92 | 26.08 | 82,580 | -0.45(-1.70%) |
Mar 03, 2021 | 26.19 | 26.73 | 26.19 | 26.53 | 73,317 | +0.41(+1.57%) |
Mar 02, 2021 | 25.89 | 26.15 | 25.89 | 26.12 | 84,047 | +0.31(+1.20%) |
Mar 01, 2021 | 25.70 | 25.83 | 25.62 | 25.81 | 71,878 | +0.69(+2.75%) |
Feb 26, 2021 | 25.24 | 25.31 | 25.03 | 25.12 | 202,700 | -0.17(-0.67%) |
Feb 25, 2021 | 25.84 | 26.08 | 25.24 | 25.29 | 115,348 | +0.55(+2.22%) |
Feb 24, 2021 | 24.28 | 24.74 | 24.28 | 24.74 | 67,080 | +0.33(+1.35%) |
Feb 23, 2021 | 24.39 | 24.42 | 24.19 | 24.41 | 80,534 | +0.27(+1.10%) |
Feb 22, 2021 | 24.03 | 24.27 | 23.98 | 24.14 | 77,594 | +0.14(+0.60%) |
Feb 19, 2021 | 23.96 | 24.08 | 23.82 | 24.00 | 113,600 | +0.30(+1.27%) |
Feb 18, 2021 | 23.61 | 23.70 | 23.40 | 23.70 | 530,440 | -0.10(-0.42%) |
Feb 17, 2021 | 23.62 | 23.83 | 23.58 | 23.80 | 108,218 | +0.06(+0.25%) |
Feb 16, 2021 | 23.43 | 23.75 | 23.34 | 23.74 | 154,322 | +0.46(+1.98%) |
Feb 12, 2021 | 22.96 | 23.28 | 22.89 | 23.28 | 108,900 | -0.08(-0.34%) |
Feb 11, 2021 | 23.29 | 23.39 | 23.17 | 23.36 | 148,416 | +0.15(+0.65%) |
Feb 10, 2021 | 23.42 | 23.45 | 23.20 | 23.21 | 84,997 | -0.12(-0.51%) |
Feb 09, 2021 | 23.18 | 23.39 | 23.08 | 23.33 | 80,668 | +0.12(+0.52%) |
Feb 08, 2021 | 23.17 | 23.23 | 23.05 | 23.21 | 124,129 | +0.08(+0.35%) |
Feb 05, 2021 | 23.02 | 23.16 | 22.93 | 23.13 | 46,900 | +0.15(+0.65%) |
Feb 04, 2021 | 22.77 | 22.98 | 22.64 | 22.98 | 69,095 | +0.09(+0.39%) |
Feb 03, 2021 | 22.74 | 22.91 | 22.70 | 22.89 | 90,145 | +0.25(+1.10%) |
Feb 02, 2021 | 22.50 | 22.72 | 22.49 | 22.64 | 105,149 | +0.27(+1.22%) |
Feb 01, 2021 | 22.37 | 22.42 | 22.19 | 22.37 | 87,351 | +0.28(+1.26%) |
Jan 29, 2021 | 22.23 | 22.38 | 22.00 | 22.09 | 60,400 | -0.65(-2.86%) |
Jan 28, 2021 | 22.60 | 22.88 | 22.47 | 22.74 | 123,573 | +0.33(+1.47%) |
Jan 27, 2021 | 22.48 | 22.63 | 22.30 | 22.41 | 59,505 | -0.50(-2.18%) |
Jan 26, 2021 | 22.90 | 23.14 | 22.87 | 22.91 | 103,337 | +0.02(+0.07%) |
Jan 25, 2021 | 22.77 | 22.98 | 22.73 | 22.89 | 62,289 | -0.48(-2.07%) |
Jan 22, 2021 | 23.16 | 23.44 | 23.16 | 23.38 | 109,400 | -0.42(-1.76%) |
Jan 21, 2021 | 23.66 | 23.81 | 23.64 | 23.80 | 53,466 | -0.16(-0.67%) |
Jan 20, 2021 | 23.87 | 23.96 | 23.77 | 23.96 | 48,072 | +0.10(+0.42%) |
Jan 19, 2021 | 23.83 | 23.90 | 23.66 | 23.86 | 53,481 | -0.16(-0.67%) |
Jan 15, 2021 | 24.20 | 24.22 | 23.81 | 24.02 | 50,900 | -0.33(-1.36%) |
Jan 14, 2021 | 24.09 | 24.42 | 24.09 | 24.35 | 61,824 | -0.04(-0.16%) |
Jan 13, 2021 | 24.51 | 24.59 | 24.33 | 24.39 | 49,516 | -0.20(-0.81%) |
Jan 12, 2021 | 24.52 | 24.65 | 24.39 | 24.59 | 90,598 | +0.04(+0.16%) |
Jan 11, 2021 | 24.28 | 24.68 | 24.28 | 24.55 | 91,380 | -0.50(-2.00%) |
Jan 08, 2021 | 24.81 | 25.05 | 24.71 | 25.05 | 63,700 | +0.09(+0.36%) |
Jan 07, 2021 | 24.98 | 25.07 | 24.89 | 24.96 | 73,828 | +0.06(+0.24%) |
Jan 06, 2021 | 24.74 | 25.18 | 24.74 | 24.90 | 107,353 | +0.87(+3.62%) |
Jan 05, 2021 | 23.63 | 24.05 | 23.59 | 24.03 | 58,872 | +0.29(+1.22%) |