Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.88 | 28.47 | 26.95 | 27.83 | 149,223 | +0.61(+2.24%) |
Mar 30, 2021 | 26.38 | 27.68 | 26.38 | 27.22 | 61,508 | +1.04(+3.98%) |
Mar 29, 2021 | 27.33 | 27.53 | 26.12 | 26.18 | 101,825 | -1.22(-4.45%) |
Mar 26, 2021 | 26.78 | 28.03 | 26.59 | 27.40 | 88,383 | +0.93(+3.51%) |
Mar 25, 2021 | 26.36 | 27.70 | 25.15 | 26.47 | 54,237 | +0.63(+2.43%) |
Mar 24, 2021 | 26.49 | 27.64 | 25.61 | 25.84 | 67,619 | -0.15(-0.58%) |
Mar 23, 2021 | 26.67 | 27.01 | 25.79 | 25.99 | 89,072 | -1.09(-4.02%) |
Mar 22, 2021 | 28.45 | 28.45 | 27.08 | 27.08 | 45,672 | -1.22(-4.31%) |
Mar 19, 2021 | 29.05 | 29.55 | 28.28 | 28.30 | 222,505 | -0.89(-3.05%) |
Mar 18, 2021 | 29.62 | 30.55 | 28.94 | 29.19 | 45,631 | -0.43(-1.46%) |
Mar 17, 2021 | 28.37 | 29.87 | 28.37 | 29.62 | 57,407 | +0.45(+1.54%) |
Mar 16, 2021 | 29.69 | 30.40 | 28.85 | 29.17 | 52,767 | -0.90(-2.99%) |
Mar 15, 2021 | 30.68 | 31.01 | 29.66 | 30.07 | 57,977 | -0.83(-2.70%) |
Mar 12, 2021 | 30.78 | 31.68 | 30.10 | 30.91 | 72,498 | +0.33(+1.07%) |
Mar 11, 2021 | 31.31 | 31.31 | 29.98 | 30.58 | 85,904 | -0.05(-0.15%) |
Mar 10, 2021 | 29.86 | 30.95 | 29.50 | 30.62 | 67,497 | +0.57(+1.90%) |
Mar 09, 2021 | 30.21 | 30.39 | 28.74 | 30.05 | 140,986 | +0.04(+0.12%) |
Mar 08, 2021 | 28.40 | 30.11 | 28.40 | 30.01 | 113,117 | +1.74(+6.14%) |
Mar 05, 2021 | 28.03 | 28.85 | 27.14 | 28.28 | 66,954 | +1.56(+5.83%) |
Mar 04, 2021 | 28.81 | 28.81 | 26.02 | 26.72 | 105,116 | -1.40(-4.97%) |
Mar 03, 2021 | 27.44 | 28.72 | 27.35 | 28.12 | 72,982 | +0.90(+3.31%) |
Mar 02, 2021 | 28.08 | 28.95 | 27.11 | 27.22 | 78,023 | -0.72(-2.58%) |
Mar 01, 2021 | 26.73 | 28.41 | 26.73 | 27.94 | 119,922 | +1.74(+6.66%) |
Feb 26, 2021 | 27.44 | 27.94 | 26.18 | 26.20 | 121,221 | -1.27(-4.61%) |
Feb 25, 2021 | 27.52 | 27.88 | 27.35 | 27.46 | 101,117 | -0.07(-0.27%) |
Feb 24, 2021 | 27.58 | 27.98 | 26.49 | 27.54 | 134,794 | +0.19(+0.68%) |
Feb 23, 2021 | 27.24 | 27.60 | 26.74 | 27.35 | 123,877 | +0.25(+0.93%) |
Feb 22, 2021 | 26.66 | 27.91 | 26.57 | 27.10 | 164,686 | -0.05(-0.17%) |
Feb 19, 2021 | 24.85 | 27.65 | 24.85 | 27.15 | 772,320 | +1.94(+7.68%) |
Feb 18, 2021 | 24.94 | 25.43 | 24.43 | 25.21 | 217,443 | +0.19(+0.74%) |
Feb 17, 2021 | 24.93 | 25.29 | 24.05 | 25.02 | 161,164 | +0.25(+1.01%) |
Feb 16, 2021 | 23.60 | 25.33 | 23.60 | 24.77 | 142,985 | +1.30(+5.55%) |
Feb 12, 2021 | 22.99 | 23.59 | 22.90 | 23.47 | 111,605 | +0.22(+0.96%) |
Feb 11, 2021 | 23.18 | 23.29 | 22.55 | 23.25 | 136,546 | +0.46(+2.00%) |
Feb 10, 2021 | 22.45 | 23.16 | 22.32 | 22.79 | 113,478 | +0.53(+2.38%) |
Feb 09, 2021 | 22.02 | 22.33 | 21.56 | 22.26 | 115,815 | +0.26(+1.19%) |
Feb 08, 2021 | 22.27 | 22.27 | 21.26 | 22.00 | 95,121 | +0.81(+3.82%) |
Feb 05, 2021 | 21.43 | 21.82 | 21.04 | 21.19 | 105,160 | -0.16(-0.74%) |
Feb 04, 2021 | 21.74 | 21.74 | 21.04 | 21.35 | 108,650 | +0.20(+0.92%) |
Feb 03, 2021 | 20.83 | 21.75 | 20.79 | 21.15 | 89,092 | +0.13(+0.62%) |
Feb 02, 2021 | 22.45 | 22.45 | 20.98 | 21.02 | 199,949 | -0.61(-2.80%) |
Feb 01, 2021 | 21.68 | 22.33 | 21.52 | 21.63 | 163,031 | +0.04(+0.17%) |
Jan 29, 2021 | 21.83 | 22.24 | 21.44 | 21.59 | 174,873 | +0.04(+0.17%) |
Jan 28, 2021 | 21.72 | 21.81 | 21.03 | 21.55 | 112,941 | +0.28(+1.31%) |
Jan 27, 2021 | 21.32 | 22.32 | 20.46 | 21.27 | 164,185 | -0.13(-0.61%) |
Jan 26, 2021 | 22.58 | 22.58 | 21.22 | 21.40 | 173,636 | -0.65(-2.95%) |
Jan 25, 2021 | 21.97 | 22.51 | 21.52 | 22.05 | 85,380 | -0.17(-0.75%) |
Jan 22, 2021 | 21.97 | 22.37 | 21.42 | 22.22 | 85,610 | -0.02(-0.08%) |
Jan 21, 2021 | 22.75 | 22.81 | 22.10 | 22.24 | 78,819 | -0.28(-1.24%) |
Jan 20, 2021 | 23.21 | 23.43 | 22.19 | 22.52 | 80,896 | -0.24(-1.06%) |
Jan 19, 2021 | 23.29 | 23.40 | 22.65 | 22.76 | 61,276 | -0.08(-0.37%) |
Jan 15, 2021 | 22.72 | 23.45 | 22.38 | 22.85 | 77,769 | -0.52(-2.23%) |
Jan 14, 2021 | 23.53 | 23.78 | 23.05 | 23.37 | 68,006 | +0.53(+2.32%) |
Jan 13, 2021 | 23.53 | 23.53 | 22.62 | 22.84 | 66,226 | -0.65(-2.77%) |
Jan 12, 2021 | 23.63 | 23.74 | 23.06 | 23.49 | 45,708 | +0.54(+2.35%) |
Jan 11, 2021 | 22.60 | 23.33 | 22.35 | 22.95 | 53,764 | -0.09(-0.40%) |
Jan 08, 2021 | 23.79 | 23.79 | 22.55 | 23.04 | 49,626 | -0.68(-2.86%) |
Jan 07, 2021 | 24.47 | 24.47 | 23.30 | 23.72 | 58,451 | -0.53(-2.19%) |
Jan 06, 2021 | 23.03 | 24.66 | 23.03 | 24.25 | 104,557 | +1.85(+8.27%) |
Jan 05, 2021 | 21.60 | 22.85 | 21.60 | 22.40 | 174,155 | +0.64(+2.95%) |