Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 28.14 | 28.91 | 27.02 | 27.95 | 436,940 | +0.10(+0.36%) |
Mar 30, 2021 | 26.57 | 28.05 | 26.26 | 27.85 | 332,063 | +1.32(+4.98%) |
Mar 29, 2021 | 28.04 | 28.34 | 26.29 | 26.53 | 476,262 | -1.50(-5.35%) |
Mar 26, 2021 | 27.38 | 28.27 | 26.95 | 28.03 | 677,600 | +0.78(+2.86%) |
Mar 25, 2021 | 26.52 | 27.37 | 26.08 | 27.25 | 506,286 | +0.05(+0.18%) |
Mar 24, 2021 | 27.89 | 28.27 | 27.20 | 27.20 | 585,329 | -0.49(-1.77%) |
Mar 23, 2021 | 28.89 | 28.89 | 27.29 | 27.69 | 501,798 | -1.45(-4.98%) |
Mar 22, 2021 | 29.43 | 29.54 | 28.69 | 29.14 | 323,405 | -0.16(-0.55%) |
Mar 19, 2021 | 27.75 | 29.43 | 27.46 | 29.30 | 1,231,300 | +1.50(+5.40%) |
Mar 18, 2021 | 27.85 | 28.83 | 27.57 | 27.80 | 462,852 | -0.47(-1.66%) |
Mar 17, 2021 | 27.75 | 28.41 | 27.57 | 28.27 | 496,541 | +0.34(+1.22%) |
Mar 16, 2021 | 27.63 | 28.16 | 27.25 | 27.93 | 416,821 | +0.20(+0.72%) |
Mar 15, 2021 | 27.76 | 28.25 | 27.35 | 27.73 | 269,776 | -0.03(-0.11%) |
Mar 12, 2021 | 27.05 | 27.88 | 25.81 | 27.76 | 361,900 | +0.59(+2.17%) |
Mar 11, 2021 | 26.03 | 27.30 | 25.84 | 27.17 | 609,355 | +1.57(+6.13%) |
Mar 10, 2021 | 25.19 | 26.07 | 25.18 | 25.60 | 411,894 | +0.45(+1.79%) |
Mar 09, 2021 | 24.31 | 25.66 | 24.31 | 25.15 | 571,990 | +1.12(+4.66%) |
Mar 08, 2021 | 26.61 | 26.97 | 24.00 | 24.03 | 653,984 | -2.26(-8.60%) |
Mar 05, 2021 | 25.18 | 26.36 | 23.92 | 26.29 | 514,100 | +0.58(+2.26%) |
Mar 04, 2021 | 25.65 | 25.93 | 24.86 | 25.71 | 519,874 | -0.09(-0.35%) |
Mar 03, 2021 | 26.13 | 26.65 | 25.52 | 25.80 | 776,422 | -0.26(-1.00%) |
Mar 02, 2021 | 26.77 | 27.08 | 25.80 | 26.06 | 271,942 | -0.74(-2.76%) |
Mar 01, 2021 | 26.77 | 27.09 | 26.37 | 26.80 | 205,080 | +0.54(+2.06%) |
Feb 26, 2021 | 25.56 | 26.73 | 24.94 | 26.26 | 737,000 | +0.91(+3.59%) |
Feb 25, 2021 | 26.00 | 26.40 | 25.15 | 25.35 | 511,759 | -0.82(-3.13%) |
Feb 24, 2021 | 26.00 | 26.77 | 25.55 | 26.17 | 650,636 | +0.26(+1.00%) |
Feb 23, 2021 | 27.00 | 27.55 | 25.04 | 25.91 | 834,252 | -1.05(-3.89%) |
Feb 22, 2021 | 27.72 | 28.22 | 26.78 | 26.96 | 603,555 | -1.04(-3.71%) |
Feb 19, 2021 | 28.20 | 29.09 | 27.85 | 28.00 | 532,100 | -0.19(-0.67%) |
Feb 18, 2021 | 28.83 | 29.12 | 28.12 | 28.19 | 372,361 | -0.75(-2.59%) |
Feb 17, 2021 | 29.89 | 29.89 | 28.73 | 28.94 | 400,120 | -0.61(-2.06%) |
Feb 16, 2021 | 28.97 | 30.35 | 28.97 | 29.55 | 510,969 | +0.58(+2.00%) |
Feb 12, 2021 | 28.57 | 29.22 | 28.18 | 28.97 | 289,900 | +0.54(+1.90%) |
Feb 11, 2021 | 29.18 | 29.25 | 28.14 | 28.43 | 241,280 | -0.47(-1.63%) |
Feb 10, 2021 | 29.59 | 29.99 | 28.52 | 28.90 | 333,196 | -0.26(-0.89%) |
Feb 09, 2021 | 30.00 | 30.15 | 29.07 | 29.16 | 304,924 | -0.81(-2.70%) |
Feb 08, 2021 | 28.55 | 29.99 | 28.55 | 29.97 | 408,655 | +1.35(+4.72%) |
Feb 05, 2021 | 28.50 | 28.76 | 27.96 | 28.62 | 264,900 | +0.14(+0.49%) |
Feb 04, 2021 | 28.17 | 29.19 | 27.85 | 28.48 | 413,641 | +0.23(+0.81%) |
Feb 03, 2021 | 28.04 | 28.59 | 27.85 | 28.25 | 303,724 | +0.24(+0.86%) |
Feb 02, 2021 | 26.99 | 28.21 | 26.71 | 28.01 | 474,332 | +1.63(+6.18%) |
Feb 01, 2021 | 25.71 | 26.53 | 25.46 | 26.38 | 704,730 | +0.94(+3.69%) |
Jan 29, 2021 | 26.09 | 26.46 | 24.87 | 25.44 | 817,400 | -0.75(-2.86%) |
Jan 28, 2021 | 26.62 | 27.73 | 26.05 | 26.19 | 541,813 | -0.26(-0.98%) |
Jan 27, 2021 | 26.50 | 27.75 | 26.30 | 26.45 | 561,915 | -1.32(-4.75%) |
Jan 26, 2021 | 28.37 | 28.41 | 27.50 | 27.77 | 387,634 | -0.48(-1.70%) |
Jan 25, 2021 | 28.48 | 28.77 | 27.66 | 28.25 | 275,674 | -0.34(-1.19%) |
Jan 22, 2021 | 28.05 | 28.83 | 27.87 | 28.59 | 334,500 | +0.20(+0.70%) |
Jan 21, 2021 | 28.50 | 28.85 | 27.50 | 28.39 | 382,655 | -0.30(-1.05%) |
Jan 20, 2021 | 28.64 | 29.09 | 28.10 | 28.69 | 424,812 | +0.19(+0.67%) |
Jan 19, 2021 | 29.00 | 29.34 | 27.82 | 28.50 | 458,877 | -0.14(-0.49%) |
Jan 15, 2021 | 28.75 | 29.04 | 27.87 | 28.64 | 373,400 | -0.20(-0.69%) |
Jan 14, 2021 | 29.05 | 29.67 | 28.63 | 28.84 | 339,966 | -0.13(-0.45%) |
Jan 13, 2021 | 29.62 | 30.09 | 28.85 | 28.97 | 275,611 | -0.48(-1.65%) |
Jan 12, 2021 | 29.38 | 30.23 | 28.96 | 29.45 | 346,915 | +0.50(+1.74%) |
Jan 11, 2021 | 29.28 | 30.45 | 28.70 | 28.95 | 526,393 | -0.38(-1.30%) |
Jan 08, 2021 | 30.00 | 30.44 | 28.76 | 29.33 | 534,600 | -0.26(-0.88%) |
Jan 07, 2021 | 27.38 | 29.84 | 27.38 | 29.59 | 683,070 | +2.39(+8.79%) |
Jan 06, 2021 | 27.20 | 27.89 | 26.70 | 27.20 | 404,672 | +0.02(+0.07%) |
Jan 05, 2021 | 27.05 | 27.45 | 26.80 | 27.18 | 276,761 | -0.09(-0.33%) |