Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.87 | 28.46 | 26.94 | 27.82 | 149,262 | +0.61(+2.24%) |
Mar 30, 2021 | 26.38 | 27.67 | 26.38 | 27.21 | 61,524 | +1.04(+3.98%) |
Mar 29, 2021 | 27.32 | 27.53 | 26.12 | 26.17 | 101,852 | -1.22(-4.45%) |
Mar 26, 2021 | 26.77 | 28.02 | 26.58 | 27.39 | 88,406 | +0.93(+3.51%) |
Mar 25, 2021 | 26.35 | 27.69 | 25.14 | 26.46 | 54,251 | +0.63(+2.43%) |
Mar 24, 2021 | 26.48 | 27.63 | 25.60 | 25.83 | 67,636 | -0.15(-0.58%) |
Mar 23, 2021 | 26.66 | 27.01 | 25.79 | 25.98 | 89,095 | -1.09(-4.02%) |
Mar 22, 2021 | 28.44 | 28.44 | 27.07 | 27.07 | 45,684 | -1.22(-4.31%) |
Mar 19, 2021 | 29.04 | 29.55 | 28.27 | 28.29 | 222,562 | -0.89(-3.05%) |
Mar 18, 2021 | 29.61 | 30.54 | 28.93 | 29.18 | 45,642 | -0.43(-1.46%) |
Mar 17, 2021 | 28.36 | 29.87 | 28.36 | 29.61 | 57,422 | +0.45(+1.54%) |
Mar 16, 2021 | 29.68 | 30.40 | 28.84 | 29.16 | 52,781 | -0.90(-2.99%) |
Mar 15, 2021 | 30.67 | 31.01 | 29.65 | 30.06 | 57,992 | -0.83(-2.70%) |
Mar 12, 2021 | 30.78 | 31.68 | 30.10 | 30.90 | 72,516 | +0.33(+1.07%) |
Mar 11, 2021 | 31.30 | 31.30 | 29.97 | 30.57 | 85,927 | -0.05(-0.15%) |
Mar 10, 2021 | 29.86 | 30.94 | 29.50 | 30.62 | 67,515 | +0.57(+1.90%) |
Mar 09, 2021 | 30.20 | 30.38 | 28.74 | 30.04 | 141,022 | +0.04(+0.12%) |
Mar 08, 2021 | 28.39 | 30.10 | 28.39 | 30.01 | 113,146 | +1.73(+6.14%) |
Mar 05, 2021 | 28.02 | 28.84 | 27.13 | 28.27 | 66,971 | +1.56(+5.83%) |
Mar 04, 2021 | 28.80 | 28.80 | 26.01 | 26.72 | 105,144 | -1.40(-4.97%) |
Mar 03, 2021 | 27.43 | 28.71 | 27.34 | 28.11 | 73,001 | +0.90(+3.31%) |
Mar 02, 2021 | 28.08 | 28.95 | 27.10 | 27.21 | 78,044 | -0.72(-2.58%) |
Mar 01, 2021 | 26.72 | 28.40 | 26.72 | 27.93 | 119,953 | +1.74(+6.66%) |
Feb 26, 2021 | 27.44 | 27.93 | 26.17 | 26.19 | 121,252 | -1.27(-4.61%) |
Feb 25, 2021 | 27.51 | 27.88 | 27.34 | 27.46 | 101,143 | -0.07(-0.27%) |
Feb 24, 2021 | 27.58 | 27.97 | 26.48 | 27.53 | 134,828 | +0.19(+0.68%) |
Feb 23, 2021 | 27.23 | 27.60 | 26.73 | 27.34 | 123,909 | +0.25(+0.93%) |
Feb 22, 2021 | 26.66 | 27.91 | 26.56 | 27.09 | 164,729 | -0.05(-0.17%) |
Feb 19, 2021 | 24.84 | 27.64 | 24.84 | 27.14 | 772,520 | +1.94(+7.68%) |
Feb 18, 2021 | 24.93 | 25.43 | 24.42 | 25.20 | 217,499 | +0.19(+0.74%) |
Feb 17, 2021 | 24.92 | 25.29 | 24.04 | 25.02 | 161,206 | +0.25(+1.01%) |
Feb 16, 2021 | 23.59 | 25.32 | 23.59 | 24.77 | 143,022 | +1.30(+5.55%) |
Feb 12, 2021 | 22.99 | 23.58 | 22.90 | 23.46 | 111,634 | +0.22(+0.96%) |
Feb 11, 2021 | 23.17 | 23.29 | 22.54 | 23.24 | 136,581 | +0.46(+2.00%) |
Feb 10, 2021 | 22.45 | 23.16 | 22.32 | 22.78 | 113,507 | +0.53(+2.38%) |
Feb 09, 2021 | 22.01 | 22.33 | 21.55 | 22.25 | 115,845 | +0.26(+1.18%) |
Feb 08, 2021 | 22.26 | 22.26 | 21.26 | 21.99 | 95,145 | +0.81(+3.82%) |
Feb 05, 2021 | 21.43 | 21.82 | 21.03 | 21.18 | 105,187 | -0.16(-0.74%) |
Feb 04, 2021 | 21.73 | 21.73 | 21.03 | 21.34 | 108,678 | +0.20(+0.92%) |
Feb 03, 2021 | 20.82 | 21.75 | 20.78 | 21.15 | 89,115 | +0.13(+0.62%) |
Feb 02, 2021 | 22.45 | 22.45 | 20.98 | 21.02 | 200,001 | -0.60(-2.80%) |
Feb 01, 2021 | 21.68 | 22.33 | 21.52 | 21.62 | 163,073 | +0.04(+0.17%) |
Jan 29, 2021 | 21.83 | 22.23 | 21.43 | 21.58 | 174,918 | +0.04(+0.17%) |
Jan 28, 2021 | 21.71 | 21.81 | 21.02 | 21.55 | 112,970 | +0.28(+1.31%) |
Jan 27, 2021 | 21.31 | 22.31 | 20.46 | 21.27 | 164,227 | -0.13(-0.61%) |
Jan 26, 2021 | 22.57 | 22.57 | 21.22 | 21.40 | 173,681 | -0.65(-2.95%) |
Jan 25, 2021 | 21.96 | 22.50 | 21.52 | 22.05 | 85,402 | -0.17(-0.75%) |
Jan 22, 2021 | 21.96 | 22.37 | 21.42 | 22.22 | 85,632 | -0.02(-0.08%) |
Jan 21, 2021 | 22.75 | 22.80 | 22.10 | 22.23 | 78,840 | -0.28(-1.24%) |
Jan 20, 2021 | 23.20 | 23.43 | 22.19 | 22.51 | 80,916 | -0.24(-1.06%) |
Jan 19, 2021 | 23.29 | 23.40 | 22.64 | 22.76 | 61,292 | -0.08(-0.37%) |
Jan 15, 2021 | 22.72 | 23.44 | 22.37 | 22.84 | 77,789 | -0.52(-2.23%) |
Jan 14, 2021 | 23.53 | 23.77 | 23.04 | 23.36 | 68,023 | +0.53(+2.32%) |
Jan 13, 2021 | 23.52 | 23.52 | 22.62 | 22.83 | 66,243 | -0.65(-2.77%) |
Jan 12, 2021 | 23.62 | 23.73 | 23.05 | 23.48 | 45,720 | +0.54(+2.35%) |
Jan 11, 2021 | 22.60 | 23.32 | 22.35 | 22.94 | 53,778 | -0.09(-0.40%) |
Jan 08, 2021 | 23.78 | 23.78 | 22.54 | 23.04 | 49,638 | -0.68(-2.86%) |
Jan 07, 2021 | 24.47 | 24.47 | 23.30 | 23.71 | 58,466 | -0.53(-2.19%) |
Jan 06, 2021 | 23.03 | 24.65 | 23.03 | 24.25 | 104,584 | +1.85(+8.27%) |
Jan 05, 2021 | 21.59 | 22.84 | 21.59 | 22.39 | 174,200 | +0.64(+2.95%) |