Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.73 | 26.10 | 25.00 | 25.12 | 544,659 | -0.21(-0.83%) |
Mar 30, 2021 | 24.34 | 25.50 | 24.00 | 25.33 | 341,564 | +1.00(+4.11%) |
Mar 29, 2021 | 25.78 | 26.30 | 24.19 | 24.33 | 441,720 | -1.52(-5.88%) |
Mar 26, 2021 | 25.45 | 26.00 | 25.03 | 25.85 | 335,600 | +0.85(+3.40%) |
Mar 25, 2021 | 24.05 | 25.28 | 23.22 | 25.00 | 469,508 | +0.85(+3.52%) |
Mar 24, 2021 | 26.35 | 26.35 | 24.15 | 24.15 | 470,955 | -1.92(-7.36%) |
Mar 23, 2021 | 26.07 | 26.62 | 25.73 | 26.07 | 457,546 | -0.19(-0.72%) |
Mar 22, 2021 | 25.90 | 27.53 | 25.83 | 26.26 | 686,994 | +1.00(+3.96%) |
Mar 19, 2021 | 24.08 | 25.81 | 24.08 | 25.26 | 898,900 | +1.18(+4.90%) |
Mar 18, 2021 | 25.78 | 25.78 | 23.88 | 24.08 | 585,409 | -1.74(-6.74%) |
Mar 17, 2021 | 25.52 | 26.06 | 25.03 | 25.82 | 328,466 | +0.06(+0.23%) |
Mar 16, 2021 | 26.56 | 26.80 | 25.70 | 25.76 | 300,556 | -0.78(-2.94%) |
Mar 15, 2021 | 26.00 | 26.65 | 25.58 | 26.54 | 461,239 | +0.54(+2.08%) |
Mar 12, 2021 | 25.80 | 26.19 | 25.05 | 26.00 | 376,400 | -0.08(-0.31%) |
Mar 11, 2021 | 26.19 | 26.37 | 25.30 | 26.08 | 449,814 | +0.29(+1.12%) |
Mar 10, 2021 | 24.70 | 26.15 | 24.29 | 25.79 | 766,633 | +1.67(+6.92%) |
Mar 09, 2021 | 23.76 | 24.65 | 23.62 | 24.12 | 710,706 | +0.68(+2.90%) |
Mar 08, 2021 | 23.81 | 24.51 | 23.40 | 23.44 | 485,970 | -0.11(-0.47%) |
Mar 05, 2021 | 23.08 | 23.93 | 22.00 | 23.55 | 927,800 | +0.78(+3.43%) |
Mar 04, 2021 | 23.25 | 23.94 | 22.03 | 22.77 | 839,442 | -0.72(-3.07%) |
Mar 03, 2021 | 24.21 | 24.63 | 23.06 | 23.49 | 841,967 | -0.33(-1.39%) |
Mar 02, 2021 | 25.93 | 26.63 | 23.54 | 23.82 | 1,614,760 | -1.43(-5.66%) |
Mar 01, 2021 | 25.68 | 26.57 | 24.89 | 25.25 | 1,054,049 | +0.48(+1.94%) |
Feb 26, 2021 | 24.50 | 25.54 | 24.18 | 24.77 | 584,000 | +0.25(+1.02%) |
Feb 25, 2021 | 25.28 | 25.86 | 24.22 | 24.52 | 514,503 | -0.78(-3.08%) |
Feb 24, 2021 | 26.13 | 26.24 | 24.93 | 25.30 | 461,834 | -0.50(-1.94%) |
Feb 23, 2021 | 25.34 | 25.96 | 24.14 | 25.80 | 575,200 | -0.35(-1.34%) |
Feb 22, 2021 | 28.00 | 28.15 | 26.12 | 26.15 | 608,827 | -2.15(-7.60%) |
Feb 19, 2021 | 27.95 | 28.82 | 27.89 | 28.30 | 366,700 | +0.50(+1.80%) |
Feb 18, 2021 | 28.29 | 28.44 | 27.51 | 27.80 | 355,372 | -0.52(-1.84%) |
Feb 17, 2021 | 28.33 | 28.78 | 27.64 | 28.32 | 413,715 | -0.05(-0.18%) |
Feb 16, 2021 | 28.38 | 28.90 | 28.10 | 28.37 | 301,444 | +0.10(+0.35%) |
Feb 12, 2021 | 28.49 | 29.01 | 28.25 | 28.27 | 406,300 | -0.37(-1.29%) |
Feb 11, 2021 | 28.72 | 29.35 | 27.81 | 28.64 | 623,676 | +0.06(+0.21%) |
Feb 10, 2021 | 30.46 | 30.69 | 28.50 | 28.58 | 680,276 | -1.74(-5.74%) |
Feb 09, 2021 | 30.63 | 31.35 | 30.10 | 30.32 | 360,121 | -0.31(-1.01%) |
Feb 08, 2021 | 30.23 | 31.14 | 29.87 | 30.63 | 324,864 | +0.79(+2.65%) |
Feb 05, 2021 | 29.98 | 30.35 | 29.57 | 29.84 | 377,100 | +0.25(+0.84%) |
Feb 04, 2021 | 29.80 | 30.15 | 29.38 | 29.59 | 303,632 | -0.08(-0.27%) |
Feb 03, 2021 | 29.44 | 30.22 | 28.99 | 29.67 | 300,687 | +0.38(+1.30%) |
Feb 02, 2021 | 28.40 | 29.58 | 27.67 | 29.29 | 534,335 | +1.22(+4.35%) |
Feb 01, 2021 | 27.96 | 28.37 | 26.78 | 28.07 | 342,687 | +0.11(+0.39%) |
Jan 29, 2021 | 28.20 | 29.02 | 27.39 | 27.96 | 387,600 | -0.21(-0.75%) |
Jan 28, 2021 | 28.13 | 28.86 | 27.38 | 28.17 | 422,589 | +0.24(+0.86%) |
Jan 27, 2021 | 28.15 | 29.49 | 27.07 | 27.93 | 487,775 | -1.32(-4.51%) |
Jan 26, 2021 | 29.26 | 29.95 | 28.86 | 29.25 | 475,964 | +0.32(+1.11%) |
Jan 25, 2021 | 30.06 | 30.87 | 28.65 | 28.93 | 666,833 | -0.78(-2.63%) |
Jan 22, 2021 | 32.79 | 32.81 | 29.15 | 29.71 | 1,562,500 | -3.73(-11.15%) |
Jan 21, 2021 | 33.32 | 35.10 | 32.35 | 33.44 | 759,784 | +0.22(+0.66%) |
Jan 20, 2021 | 31.26 | 33.30 | 30.99 | 33.22 | 774,615 | +2.40(+7.79%) |
Jan 19, 2021 | 31.36 | 31.83 | 30.48 | 30.82 | 401,873 | -0.27(-0.87%) |
Jan 15, 2021 | 31.31 | 31.78 | 30.30 | 31.09 | 307,500 | -0.66(-2.08%) |
Jan 14, 2021 | 30.84 | 32.59 | 30.75 | 31.75 | 318,959 | +0.91(+2.95%) |
Jan 13, 2021 | 31.19 | 32.01 | 30.77 | 30.84 | 271,206 | -0.33(-1.06%) |
Jan 12, 2021 | 30.46 | 31.51 | 30.03 | 31.17 | 463,455 | -0.64(-2.01%) |
Jan 11, 2021 | 31.07 | 32.43 | 31.07 | 31.81 | 298,811 | +0.08(+0.25%) |
Jan 08, 2021 | 33.22 | 33.37 | 31.53 | 31.73 | 348,300 | -1.28(-3.88%) |
Jan 07, 2021 | 32.16 | 33.13 | 31.93 | 33.01 | 310,864 | +0.87(+2.71%) |
Jan 06, 2021 | 30.60 | 32.45 | 30.08 | 32.14 | 591,135 | +1.35(+4.38%) |
Jan 05, 2021 | 29.73 | 31.17 | 29.73 | 30.79 | 289,617 | +0.65(+2.16%) |