Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 26.34 | 26.68 | 25.94 | 26.18 | 669,195 | +0.02(+0.06%) |
Mar 30, 2021 | 25.66 | 26.48 | 25.37 | 26.16 | 549,432 | +0.52(+2.01%) |
Mar 29, 2021 | 26.18 | 26.52 | 25.53 | 25.65 | 373,590 | -0.58(-2.21%) |
Mar 26, 2021 | 26.21 | 26.57 | 25.40 | 26.23 | 425,700 | +0.05(+0.19%) |
Mar 25, 2021 | 25.07 | 26.38 | 24.81 | 26.18 | 449,132 | +1.03(+4.10%) |
Mar 24, 2021 | 26.91 | 26.95 | 25.09 | 25.15 | 573,674 | -0.86(-3.31%) |
Mar 23, 2021 | 27.00 | 27.00 | 25.94 | 26.01 | 512,322 | -1.30(-4.76%) |
Mar 22, 2021 | 26.07 | 28.43 | 26.00 | 27.31 | 724,298 | +1.17(+4.48%) |
Mar 19, 2021 | 25.49 | 26.37 | 25.46 | 26.14 | 654,300 | +0.57(+2.23%) |
Mar 18, 2021 | 26.27 | 26.59 | 25.32 | 25.57 | 410,541 | -0.89(-3.36%) |
Mar 17, 2021 | 26.26 | 26.57 | 25.52 | 26.46 | 386,127 | +0.13(+0.49%) |
Mar 16, 2021 | 26.69 | 26.90 | 26.07 | 26.33 | 219,615 | -0.47(-1.75%) |
Mar 15, 2021 | 26.68 | 27.30 | 26.50 | 26.80 | 282,717 | +0.10(+0.36%) |
Mar 12, 2021 | 26.59 | 26.82 | 26.13 | 26.70 | 344,400 | +0.04(+0.17%) |
Mar 11, 2021 | 25.80 | 26.67 | 25.59 | 26.66 | 344,301 | +0.89(+3.45%) |
Mar 10, 2021 | 25.82 | 26.17 | 25.52 | 25.77 | 316,263 | +0.22(+0.86%) |
Mar 09, 2021 | 25.81 | 26.56 | 25.51 | 25.55 | 532,787 | +0.04(+0.16%) |
Mar 08, 2021 | 25.22 | 25.92 | 25.03 | 25.51 | 626,232 | +0.37(+1.45%) |
Mar 05, 2021 | 24.42 | 25.37 | 23.18 | 25.14 | 998,200 | +1.00(+4.12%) |
Mar 04, 2021 | 25.24 | 25.63 | 23.98 | 24.15 | 1,148,070 | -0.97(-3.86%) |
Mar 03, 2021 | 24.95 | 25.68 | 24.68 | 25.12 | 774,028 | +0.15(+0.60%) |
Mar 02, 2021 | 26.01 | 26.46 | 24.89 | 24.97 | 1,148,011 | -1.02(-3.92%) |
Mar 01, 2021 | 27.10 | 27.70 | 25.64 | 25.99 | 1,068,106 | -0.88(-3.28%) |
Feb 26, 2021 | 26.57 | 28.50 | 26.15 | 26.87 | 1,701,700 | -2.58(-8.76%) |
Feb 25, 2021 | 31.17 | 31.68 | 29.40 | 29.45 | 696,811 | -1.49(-4.82%) |
Feb 24, 2021 | 29.72 | 31.26 | 29.72 | 30.94 | 566,943 | +1.36(+4.60%) |
Feb 23, 2021 | 29.00 | 29.83 | 28.02 | 29.58 | 601,176 | +0.32(+1.09%) |
Feb 22, 2021 | 29.62 | 29.89 | 28.88 | 29.26 | 470,423 | -0.35(-1.18%) |
Feb 19, 2021 | 29.17 | 30.00 | 28.81 | 29.61 | 267,600 | +0.46(+1.58%) |
Feb 18, 2021 | 29.67 | 29.70 | 29.02 | 29.15 | 452,881 | -0.60(-2.02%) |
Feb 17, 2021 | 29.87 | 30.05 | 29.54 | 29.75 | 339,267 | -0.28(-0.93%) |
Feb 16, 2021 | 30.82 | 30.93 | 29.87 | 30.03 | 327,747 | -0.54(-1.77%) |
Feb 12, 2021 | 30.43 | 31.27 | 30.19 | 30.57 | 261,200 | -0.08(-0.26%) |
Feb 11, 2021 | 31.42 | 31.57 | 30.16 | 30.65 | 385,198 | -0.80(-2.54%) |
Feb 10, 2021 | 31.35 | 31.99 | 31.09 | 31.45 | 637,369 | +0.26(+0.83%) |
Feb 09, 2021 | 30.93 | 31.48 | 30.76 | 31.19 | 361,528 | +0.48(+1.56%) |
Feb 08, 2021 | 29.71 | 30.71 | 29.44 | 30.71 | 386,147 | +1.29(+4.38%) |
Feb 05, 2021 | 30.23 | 30.23 | 28.50 | 29.42 | 319,500 | +0.45(+1.55%) |
Feb 04, 2021 | 29.47 | 29.67 | 28.73 | 28.97 | 502,100 | -0.53(-1.80%) |
Feb 03, 2021 | 29.50 | 29.85 | 29.17 | 29.50 | 325,602 | +0.45(+1.55%) |
Feb 02, 2021 | 30.30 | 30.30 | 29.02 | 29.05 | 596,245 | -0.96(-3.20%) |
Feb 01, 2021 | 29.53 | 30.25 | 29.00 | 30.01 | 494,271 | +0.62(+2.11%) |
Jan 29, 2021 | 30.73 | 30.73 | 29.12 | 29.39 | 519,600 | -0.77(-2.55%) |
Jan 28, 2021 | 31.20 | 31.46 | 30.10 | 30.16 | 515,517 | -0.76(-2.46%) |
Jan 27, 2021 | 30.50 | 31.51 | 30.38 | 30.92 | 716,337 | -0.28(-0.90%) |
Jan 26, 2021 | 30.86 | 31.30 | 30.42 | 31.20 | 471,788 | +0.61(+1.98%) |
Jan 25, 2021 | 30.00 | 30.66 | 29.36 | 30.59 | 483,991 | +0.65(+2.19%) |
Jan 22, 2021 | 28.14 | 29.98 | 28.04 | 29.94 | 599,700 | +1.58(+5.57%) |
Jan 21, 2021 | 29.41 | 29.41 | 28.33 | 28.36 | 493,184 | -0.94(-3.21%) |
Jan 20, 2021 | 29.81 | 30.13 | 28.53 | 29.30 | 836,640 | -0.45(-1.51%) |
Jan 19, 2021 | 29.60 | 29.85 | 28.80 | 29.75 | 578,599 | +0.53(+1.81%) |
Jan 15, 2021 | 28.74 | 29.80 | 28.49 | 29.22 | 690,100 | +0.43(+1.49%) |
Jan 14, 2021 | 28.02 | 29.08 | 28.02 | 28.79 | 576,258 | +0.56(+1.98%) |
Jan 13, 2021 | 28.85 | 29.11 | 27.76 | 28.23 | 417,902 | -0.48(-1.67%) |
Jan 12, 2021 | 28.50 | 29.10 | 28.25 | 28.71 | 573,752 | +0.46(+1.63%) |
Jan 11, 2021 | 26.98 | 28.35 | 26.97 | 28.25 | 864,780 | +0.99(+3.63%) |
Jan 08, 2021 | 26.60 | 27.34 | 26.35 | 27.26 | 689,500 | +0.70(+2.64%) |
Jan 07, 2021 | 26.68 | 26.90 | 26.10 | 26.56 | 508,315 | +0.14(+0.53%) |
Jan 06, 2021 | 25.89 | 26.85 | 25.89 | 26.42 | 617,575 | +0.53(+2.05%) |
Jan 05, 2021 | 25.41 | 26.34 | 25.15 | 25.89 | 579,701 | +0.75(+2.98%) |