Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.13 | 25.73 | 25.05 | 25.39 | 118,009 | +0.25(+1.01%) |
Mar 30, 2021 | 25.03 | 25.37 | 24.86 | 25.14 | 168,523 | -0.17(-0.67%) |
Mar 29, 2021 | 25.81 | 26.25 | 25.11 | 25.31 | 199,417 | -0.55(-2.11%) |
Mar 26, 2021 | 25.18 | 26.06 | 24.92 | 25.85 | 261,178 | +0.61(+2.42%) |
Mar 25, 2021 | 25.27 | 25.49 | 24.38 | 25.24 | 319,945 | -0.29(-1.14%) |
Mar 24, 2021 | 26.71 | 26.71 | 25.41 | 25.53 | 196,634 | -1.01(-3.79%) |
Mar 23, 2021 | 26.99 | 27.39 | 26.49 | 26.54 | 116,505 | -0.46(-1.71%) |
Mar 22, 2021 | 27.05 | 27.54 | 26.77 | 27.00 | 114,340 | +0.00(+0.00%) |
Mar 19, 2021 | 26.54 | 27.24 | 26.01 | 27.00 | 311,012 | -0.13(-0.49%) |
Mar 18, 2021 | 26.73 | 27.27 | 26.73 | 27.13 | 187,563 | -0.35(-1.27%) |
Mar 17, 2021 | 27.34 | 27.73 | 27.01 | 27.48 | 116,158 | -0.26(-0.95%) |
Mar 16, 2021 | 28.14 | 28.19 | 27.43 | 27.74 | 399,122 | -0.22(-0.77%) |
Mar 15, 2021 | 27.80 | 28.25 | 27.68 | 27.96 | 113,979 | +0.32(+1.16%) |
Mar 12, 2021 | 27.89 | 28.16 | 27.37 | 27.64 | 168,947 | -0.56(-1.97%) |
Mar 11, 2021 | 27.41 | 28.49 | 27.34 | 28.20 | 147,118 | +1.19(+4.39%) |
Mar 10, 2021 | 27.23 | 27.37 | 26.85 | 27.01 | 158,030 | +0.10(+0.38%) |
Mar 09, 2021 | 26.54 | 27.46 | 26.54 | 26.91 | 304,219 | +0.88(+3.36%) |
Mar 08, 2021 | 26.45 | 26.91 | 26.03 | 26.03 | 180,732 | -0.75(-2.81%) |
Mar 05, 2021 | 26.51 | 27.09 | 25.85 | 26.78 | 241,839 | +0.31(+1.17%) |
Mar 04, 2021 | 26.59 | 26.86 | 25.94 | 26.47 | 352,232 | -0.12(-0.46%) |
Mar 03, 2021 | 27.08 | 27.54 | 26.60 | 26.60 | 395,280 | -0.31(-1.15%) |
Mar 02, 2021 | 27.33 | 27.76 | 26.82 | 26.91 | 455,818 | -0.64(-2.32%) |
Mar 01, 2021 | 27.06 | 27.73 | 26.93 | 27.55 | 168,322 | +0.73(+2.74%) |
Feb 26, 2021 | 27.21 | 27.46 | 26.24 | 26.81 | 200,293 | -0.43(-1.59%) |
Feb 25, 2021 | 27.77 | 28.69 | 27.18 | 27.25 | 156,232 | -1.05(-3.72%) |
Feb 24, 2021 | 27.53 | 28.35 | 27.51 | 28.30 | 125,345 | +0.58(+2.11%) |
Feb 23, 2021 | 27.55 | 28.37 | 26.01 | 27.72 | 384,692 | -0.77(-2.71%) |
Feb 22, 2021 | 28.61 | 28.65 | 27.90 | 28.49 | 232,740 | -0.73(-2.51%) |
Feb 19, 2021 | 28.23 | 29.30 | 28.22 | 29.22 | 235,358 | +1.06(+3.78%) |
Feb 18, 2021 | 27.76 | 28.25 | 27.20 | 28.16 | 267,378 | -0.01(-0.03%) |
Feb 17, 2021 | 28.29 | 28.67 | 27.96 | 28.17 | 194,182 | -0.29(-1.03%) |
Feb 16, 2021 | 29.03 | 29.35 | 28.43 | 28.46 | 190,852 | -0.42(-1.46%) |
Feb 12, 2021 | 28.40 | 28.88 | 28.09 | 28.88 | 101,584 | +0.30(+1.05%) |
Feb 11, 2021 | 29.26 | 29.54 | 28.27 | 28.58 | 236,885 | -0.88(-2.99%) |
Feb 10, 2021 | 30.56 | 30.61 | 29.43 | 29.46 | 188,033 | -0.98(-3.23%) |
Feb 09, 2021 | 29.48 | 30.84 | 29.46 | 30.44 | 275,881 | +1.01(+3.43%) |
Feb 08, 2021 | 28.64 | 29.77 | 28.64 | 29.43 | 324,673 | +1.01(+3.56%) |
Feb 05, 2021 | 28.23 | 28.72 | 28.09 | 28.42 | 261,598 | +0.12(+0.43%) |
Feb 04, 2021 | 28.97 | 29.31 | 27.96 | 28.30 | 385,676 | -0.77(-2.64%) |
Feb 03, 2021 | 29.16 | 29.86 | 28.88 | 29.07 | 309,605 | +0.27(+0.94%) |
Feb 02, 2021 | 29.82 | 30.17 | 28.58 | 28.80 | 323,536 | -0.66(-2.22%) |
Feb 01, 2021 | 28.44 | 29.52 | 28.09 | 29.45 | 323,948 | +1.37(+4.87%) |
Jan 29, 2021 | 28.22 | 28.35 | 27.47 | 28.09 | 265,978 | -0.14(-0.50%) |
Jan 28, 2021 | 29.02 | 29.10 | 27.64 | 28.23 | 397,824 | -0.99(-3.40%) |
Jan 27, 2021 | 29.96 | 29.96 | 28.62 | 29.22 | 509,268 | -1.62(-5.25%) |
Jan 26, 2021 | 33.40 | 34.29 | 29.66 | 30.84 | 926,862 | -0.69(-2.20%) |
Jan 25, 2021 | 31.45 | 32.05 | 30.67 | 31.53 | 561,022 | +0.81(+2.65%) |
Jan 22, 2021 | 29.82 | 31.00 | 29.05 | 30.72 | 401,210 | +0.64(+2.12%) |
Jan 21, 2021 | 30.81 | 30.81 | 29.06 | 30.08 | 299,670 | -0.07(-0.22%) |
Jan 20, 2021 | 29.99 | 30.62 | 29.82 | 30.14 | 688,926 | +0.37(+1.26%) |
Jan 19, 2021 | 29.30 | 29.98 | 29.02 | 29.77 | 564,661 | +1.01(+3.52%) |
Jan 15, 2021 | 28.83 | 29.46 | 28.10 | 28.76 | 496,493 | -0.07(-0.26%) |
Jan 14, 2021 | 27.41 | 28.85 | 27.41 | 28.83 | 311,180 | +1.25(+4.51%) |
Jan 13, 2021 | 27.77 | 27.94 | 27.39 | 27.59 | 199,012 | -0.01(-0.03%) |
Jan 12, 2021 | 27.23 | 27.70 | 27.05 | 27.60 | 271,218 | +0.27(+0.99%) |
Jan 11, 2021 | 26.80 | 27.90 | 26.72 | 27.33 | 253,435 | -0.20(-0.71%) |
Jan 08, 2021 | 27.34 | 27.78 | 27.18 | 27.52 | 179,562 | +0.16(+0.58%) |
Jan 07, 2021 | 27.37 | 27.63 | 26.96 | 27.36 | 187,232 | +0.50(+1.85%) |
Jan 06, 2021 | 26.62 | 27.28 | 26.49 | 26.87 | 200,911 | +0.00(+0.00%) |
Jan 05, 2021 | 25.59 | 26.93 | 25.59 | 26.87 | 184,707 | +1.23(+4.78%) |