Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.63 | 28.27 | 27.58 | 27.82 | 223,188 | +0.16(+0.58%) |
Mar 30, 2021 | 28.27 | 28.61 | 27.49 | 27.66 | 101,421 | -0.53(-1.88%) |
Mar 29, 2021 | 28.47 | 28.64 | 27.78 | 28.19 | 128,353 | -0.39(-1.36%) |
Mar 26, 2021 | 28.03 | 28.59 | 27.76 | 28.58 | 132,100 | +0.84(+3.03%) |
Mar 25, 2021 | 27.69 | 27.96 | 26.64 | 27.74 | 211,166 | -0.34(-1.21%) |
Mar 24, 2021 | 29.73 | 29.76 | 28.07 | 28.08 | 290,774 | -1.34(-4.55%) |
Mar 23, 2021 | 29.41 | 29.86 | 29.41 | 29.42 | 251,785 | -0.18(-0.61%) |
Mar 22, 2021 | 29.64 | 29.98 | 29.50 | 29.60 | 181,032 | -0.13(-0.44%) |
Mar 19, 2021 | 30.58 | 30.59 | 29.44 | 29.73 | 396,100 | -0.95(-3.10%) |
Mar 18, 2021 | 31.26 | 31.58 | 30.55 | 30.68 | 223,973 | -0.50(-1.60%) |
Mar 17, 2021 | 31.05 | 31.39 | 30.62 | 31.18 | 160,003 | +0.21(+0.68%) |
Mar 16, 2021 | 30.46 | 31.02 | 30.12 | 30.97 | 194,546 | +0.31(+1.01%) |
Mar 15, 2021 | 30.99 | 31.39 | 30.27 | 30.66 | 214,290 | -0.60(-1.92%) |
Mar 12, 2021 | 31.26 | 31.64 | 31.11 | 31.26 | 223,000 | -0.12(-0.38%) |
Mar 11, 2021 | 31.13 | 31.40 | 30.72 | 31.38 | 302,245 | +0.14(+0.45%) |
Mar 10, 2021 | 30.97 | 31.76 | 30.49 | 31.24 | 343,440 | +0.08(+0.26%) |
Mar 09, 2021 | 30.79 | 31.73 | 30.19 | 31.16 | 290,540 | +0.20(+0.65%) |
Mar 08, 2021 | 30.21 | 31.39 | 29.98 | 30.96 | 302,470 | +1.19(+4.00%) |
Mar 05, 2021 | 29.74 | 29.82 | 29.43 | 29.77 | 178,600 | +0.47(+1.60%) |
Mar 04, 2021 | 30.42 | 30.73 | 29.22 | 29.30 | 219,890 | -1.03(-3.40%) |
Mar 03, 2021 | 30.00 | 30.76 | 29.80 | 30.33 | 187,441 | +0.38(+1.27%) |
Mar 02, 2021 | 29.74 | 30.01 | 29.33 | 29.95 | 105,021 | +0.24(+0.81%) |
Mar 01, 2021 | 29.24 | 29.73 | 29.00 | 29.71 | 85,396 | +0.92(+3.20%) |
Feb 26, 2021 | 28.91 | 29.51 | 28.30 | 28.79 | 133,800 | -0.15(-0.52%) |
Feb 25, 2021 | 29.75 | 29.96 | 28.89 | 28.94 | 81,878 | -0.86(-2.89%) |
Feb 24, 2021 | 29.36 | 30.04 | 29.07 | 29.80 | 93,566 | +0.41(+1.40%) |
Feb 23, 2021 | 28.95 | 29.63 | 28.59 | 29.39 | 218,794 | +0.12(+0.41%) |
Feb 22, 2021 | 28.42 | 29.33 | 28.23 | 29.27 | 99,177 | +0.73(+2.56%) |
Feb 19, 2021 | 27.75 | 28.66 | 27.48 | 28.54 | 90,100 | +0.78(+2.81%) |
Feb 18, 2021 | 27.72 | 28.01 | 27.40 | 27.76 | 57,531 | -0.20(-0.72%) |
Feb 17, 2021 | 27.63 | 28.24 | 27.49 | 27.96 | 101,576 | +0.04(+0.14%) |
Feb 16, 2021 | 28.38 | 28.59 | 27.64 | 27.92 | 82,221 | -0.58(-2.04%) |
Feb 12, 2021 | 28.15 | 28.56 | 27.85 | 28.50 | 168,700 | +0.27(+0.96%) |
Feb 11, 2021 | 29.11 | 29.11 | 28.02 | 28.23 | 125,821 | -0.85(-2.92%) |
Feb 10, 2021 | 29.32 | 29.45 | 28.59 | 29.08 | 101,029 | -0.05(-0.17%) |
Feb 09, 2021 | 29.41 | 29.41 | 28.60 | 29.13 | 79,775 | -0.19(-0.65%) |
Feb 08, 2021 | 28.87 | 29.38 | 28.41 | 29.32 | 153,152 | +0.60(+2.09%) |
Feb 05, 2021 | 28.66 | 28.99 | 28.16 | 28.72 | 118,600 | +0.29(+1.02%) |
Feb 04, 2021 | 27.95 | 28.53 | 27.84 | 28.43 | 164,964 | +0.43(+1.54%) |
Feb 03, 2021 | 27.95 | 28.26 | 27.73 | 28.00 | 178,536 | +0.03(+0.11%) |
Feb 02, 2021 | 27.57 | 28.11 | 27.35 | 27.97 | 168,359 | +0.75(+2.76%) |
Feb 01, 2021 | 27.12 | 27.26 | 26.23 | 27.22 | 114,755 | +0.44(+1.64%) |
Jan 29, 2021 | 27.00 | 27.30 | 26.50 | 26.78 | 183,900 | -0.52(-1.90%) |
Jan 28, 2021 | 26.88 | 27.53 | 26.55 | 27.30 | 192,043 | +0.65(+2.44%) |
Jan 27, 2021 | 26.60 | 27.00 | 25.41 | 26.65 | 325,642 | -0.07(-0.26%) |
Jan 26, 2021 | 26.00 | 26.81 | 25.75 | 26.72 | 191,739 | +0.92(+3.57%) |
Jan 25, 2021 | 25.64 | 25.99 | 25.38 | 25.80 | 220,193 | +0.06(+0.23%) |
Jan 22, 2021 | 25.25 | 25.83 | 24.94 | 25.74 | 127,800 | +0.23(+0.90%) |
Jan 21, 2021 | 25.51 | 25.74 | 25.22 | 25.51 | 127,419 | -0.06(-0.23%) |
Jan 20, 2021 | 25.77 | 25.79 | 25.28 | 25.57 | 61,695 | -0.17(-0.66%) |
Jan 19, 2021 | 25.90 | 26.11 | 25.59 | 25.74 | 129,586 | +0.22(+0.86%) |
Jan 15, 2021 | 25.01 | 25.67 | 24.75 | 25.52 | 81,600 | +0.23(+0.91%) |
Jan 14, 2021 | 25.48 | 26.00 | 25.24 | 25.29 | 79,887 | -0.04(-0.16%) |
Jan 13, 2021 | 25.73 | 25.73 | 24.98 | 25.33 | 101,215 | -0.51(-1.97%) |
Jan 12, 2021 | 26.04 | 26.22 | 25.66 | 25.84 | 82,562 | -0.21(-0.81%) |
Jan 11, 2021 | 26.20 | 26.56 | 25.83 | 26.05 | 85,546 | +0.07(+0.27%) |
Jan 08, 2021 | 26.33 | 26.53 | 25.71 | 25.98 | 141,900 | -0.12(-0.46%) |
Jan 07, 2021 | 26.17 | 26.56 | 25.72 | 26.10 | 71,199 | -0.12(-0.46%) |
Jan 06, 2021 | 26.34 | 26.65 | 25.79 | 26.22 | 192,483 | +0.26(+1.00%) |
Jan 05, 2021 | 25.16 | 26.54 | 25.16 | 25.96 | 200,170 | +0.69(+2.73%) |