Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.92 | 28.13 | 27.39 | 27.68 | 590,540 | -0.45(-1.61%) |
Mar 30, 2021 | 27.66 | 28.34 | 27.44 | 28.14 | 309,780 | +0.43(+1.54%) |
Mar 29, 2021 | 28.36 | 28.67 | 27.67 | 27.71 | 395,948 | -0.80(-2.81%) |
Mar 26, 2021 | 28.33 | 28.64 | 28.15 | 28.51 | 259,789 | +0.50(+1.80%) |
Mar 25, 2021 | 27.48 | 28.24 | 26.86 | 28.01 | 311,750 | +0.41(+1.48%) |
Mar 24, 2021 | 28.03 | 28.57 | 27.60 | 27.60 | 350,776 | -0.16(-0.58%) |
Mar 23, 2021 | 28.34 | 28.46 | 27.67 | 27.76 | 382,117 | -0.38(-1.33%) |
Mar 22, 2021 | 28.81 | 28.81 | 27.82 | 28.14 | 290,592 | -0.67(-2.31%) |
Mar 19, 2021 | 29.85 | 29.98 | 28.80 | 28.80 | 897,602 | -0.92(-3.10%) |
Mar 18, 2021 | 30.00 | 30.19 | 29.47 | 29.72 | 493,015 | -0.13(-0.43%) |
Mar 17, 2021 | 29.19 | 29.91 | 29.15 | 29.85 | 464,088 | +0.60(+2.04%) |
Mar 16, 2021 | 30.16 | 30.16 | 29.22 | 29.25 | 329,751 | -1.14(-3.76%) |
Mar 15, 2021 | 30.12 | 30.67 | 29.60 | 30.40 | 232,879 | +0.11(+0.37%) |
Mar 12, 2021 | 29.76 | 30.44 | 29.64 | 30.29 | 308,536 | +0.67(+2.25%) |
Mar 11, 2021 | 29.73 | 29.99 | 29.17 | 29.62 | 600,264 | -0.11(-0.37%) |
Mar 10, 2021 | 30.08 | 30.16 | 29.50 | 29.73 | 380,459 | -0.41(-1.36%) |
Mar 09, 2021 | 30.82 | 30.99 | 30.11 | 30.14 | 1,222,314 | -0.58(-1.87%) |
Mar 08, 2021 | 29.39 | 30.74 | 29.22 | 30.72 | 822,121 | +1.42(+4.86%) |
Mar 05, 2021 | 29.02 | 29.38 | 28.36 | 29.29 | 504,563 | +0.66(+2.31%) |
Mar 04, 2021 | 28.74 | 29.20 | 27.97 | 28.63 | 570,513 | -0.07(-0.24%) |
Mar 03, 2021 | 27.53 | 29.01 | 27.43 | 28.70 | 593,041 | +1.26(+4.60%) |
Mar 02, 2021 | 26.95 | 27.53 | 26.41 | 27.44 | 558,488 | +0.36(+1.34%) |
Mar 01, 2021 | 26.93 | 27.44 | 26.63 | 27.08 | 356,174 | +0.76(+2.90%) |
Feb 26, 2021 | 27.76 | 27.92 | 26.31 | 26.31 | 419,642 | -1.36(-4.92%) |
Feb 25, 2021 | 27.69 | 28.56 | 27.57 | 27.68 | 649,595 | +0.01(+0.03%) |
Feb 24, 2021 | 26.87 | 27.85 | 26.81 | 27.67 | 508,899 | +0.90(+3.35%) |
Feb 23, 2021 | 26.69 | 26.92 | 26.44 | 26.77 | 558,552 | +0.99(+3.84%) |
Feb 22, 2021 | 24.81 | 25.79 | 24.76 | 25.78 | 335,094 | +0.97(+3.93%) |
Feb 19, 2021 | 24.79 | 25.10 | 24.69 | 24.81 | 387,162 | +0.03(+0.14%) |
Feb 18, 2021 | 24.50 | 25.15 | 24.50 | 24.77 | 392,296 | +0.05(+0.21%) |
Feb 17, 2021 | 24.61 | 25.22 | 24.47 | 24.72 | 384,654 | +0.01(+0.03%) |
Feb 16, 2021 | 25.60 | 25.60 | 24.45 | 24.71 | 592,351 | -0.75(-2.96%) |
Feb 12, 2021 | 25.55 | 25.79 | 25.31 | 25.47 | 489,681 | -0.19(-0.73%) |
Feb 11, 2021 | 25.15 | 26.08 | 25.07 | 25.65 | 383,027 | +0.66(+2.64%) |
Feb 10, 2021 | 24.49 | 25.37 | 24.49 | 24.99 | 287,988 | +0.22(+0.89%) |
Feb 09, 2021 | 24.96 | 25.18 | 24.55 | 24.77 | 230,897 | +0.02(+0.07%) |
Feb 08, 2021 | 24.47 | 24.79 | 24.06 | 24.76 | 201,923 | +0.36(+1.49%) |
Feb 05, 2021 | 24.43 | 24.55 | 24.05 | 24.39 | 129,920 | +0.25(+1.02%) |
Feb 04, 2021 | 23.88 | 24.44 | 23.88 | 24.15 | 184,583 | +0.28(+1.17%) |
Feb 03, 2021 | 23.49 | 23.93 | 23.11 | 23.87 | 184,678 | +0.25(+1.08%) |
Feb 02, 2021 | 23.96 | 23.96 | 23.38 | 23.61 | 216,167 | -0.20(-0.85%) |
Feb 01, 2021 | 23.45 | 23.94 | 23.04 | 23.82 | 230,883 | +0.42(+1.81%) |
Jan 29, 2021 | 23.99 | 24.46 | 23.39 | 23.39 | 488,382 | -0.74(-3.05%) |
Jan 28, 2021 | 24.00 | 24.80 | 23.81 | 24.13 | 462,353 | +0.32(+1.35%) |
Jan 27, 2021 | 23.83 | 24.26 | 23.59 | 23.81 | 434,727 | -0.48(-1.99%) |
Jan 26, 2021 | 24.44 | 24.68 | 24.09 | 24.29 | 209,842 | +0.07(+0.28%) |
Jan 25, 2021 | 24.23 | 24.71 | 23.93 | 24.22 | 228,349 | -0.31(-1.28%) |
Jan 22, 2021 | 24.26 | 24.59 | 23.87 | 24.54 | 176,573 | -0.08(-0.31%) |
Jan 21, 2021 | 25.27 | 25.33 | 24.30 | 24.61 | 388,272 | -0.74(-2.91%) |
Jan 20, 2021 | 24.82 | 25.57 | 24.67 | 25.35 | 302,495 | +0.57(+2.29%) |
Jan 19, 2021 | 24.69 | 24.78 | 24.17 | 24.78 | 319,436 | +0.28(+1.14%) |
Jan 15, 2021 | 24.32 | 24.66 | 24.07 | 24.50 | 173,857 | +0.03(+0.10%) |
Jan 14, 2021 | 24.29 | 24.76 | 23.96 | 24.48 | 291,248 | +0.37(+1.55%) |
Jan 13, 2021 | 23.82 | 24.38 | 23.82 | 24.10 | 271,754 | +0.26(+1.10%) |
Jan 12, 2021 | 23.52 | 23.96 | 23.37 | 23.84 | 165,926 | +0.25(+1.04%) |
Jan 11, 2021 | 23.62 | 23.92 | 23.39 | 23.60 | 191,586 | -0.30(-1.24%) |
Jan 08, 2021 | 23.93 | 23.96 | 23.65 | 23.89 | 239,171 | +0.03(+0.14%) |
Jan 07, 2021 | 24.28 | 24.28 | 23.47 | 23.86 | 192,028 | -0.46(-1.88%) |
Jan 06, 2021 | 23.69 | 24.60 | 23.69 | 24.32 | 411,721 | +0.91(+3.91%) |
Jan 05, 2021 | 23.23 | 23.56 | 23.06 | 23.40 | 240,711 | +0.21(+0.91%) |