Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.24 | 27.35 | 26.96 | 27.11 | 67,972 | +0.41(+1.54%) |
Mar 30, 2021 | 26.57 | 26.76 | 26.57 | 26.70 | 53,581 | -0.30(-1.11%) |
Mar 29, 2021 | 26.99 | 27.08 | 26.87 | 27.00 | 84,579 | -0.36(-1.33%) |
Mar 26, 2021 | 27.20 | 27.41 | 27.09 | 27.36 | 31,800 | +0.12(+0.46%) |
Mar 25, 2021 | 26.84 | 27.24 | 26.84 | 27.24 | 41,928 | +0.20(+0.74%) |
Mar 24, 2021 | 27.63 | 27.63 | 26.40 | 27.04 | 40,261 | -0.87(-3.12%) |
Mar 23, 2021 | 28.35 | 28.36 | 27.86 | 27.91 | 37,905 | -0.60(-2.10%) |
Mar 22, 2021 | 28.36 | 28.54 | 28.17 | 28.51 | 38,905 | +0.15(+0.53%) |
Mar 19, 2021 | 28.18 | 28.36 | 28.09 | 28.36 | 25,000 | +0.15(+0.53%) |
Mar 18, 2021 | 28.12 | 28.43 | 28.12 | 28.21 | 22,153 | -0.18(-0.63%) |
Mar 17, 2021 | 28.27 | 28.43 | 28.10 | 28.39 | 54,740 | +0.08(+0.28%) |
Mar 16, 2021 | 28.28 | 28.41 | 28.24 | 28.31 | 37,831 | +0.64(+2.33%) |
Mar 15, 2021 | 27.79 | 27.83 | 27.56 | 27.67 | 46,475 | +0.07(+0.25%) |
Mar 12, 2021 | 27.39 | 27.60 | 27.39 | 27.60 | 22,500 | -0.46(-1.64%) |
Mar 11, 2021 | 28.00 | 28.16 | 27.80 | 28.06 | 38,193 | +0.69(+2.52%) |
Mar 10, 2021 | 27.35 | 27.45 | 27.23 | 27.37 | 38,506 | +0.76(+2.86%) |
Mar 09, 2021 | 26.72 | 26.77 | 26.44 | 26.61 | 56,588 | +0.32(+1.22%) |
Mar 08, 2021 | 26.21 | 26.57 | 26.21 | 26.29 | 53,553 | -0.95(-3.49%) |
Mar 05, 2021 | 27.08 | 27.24 | 26.94 | 27.24 | 48,500 | +0.40(+1.49%) |
Mar 04, 2021 | 26.94 | 27.08 | 26.73 | 26.84 | 94,587 | -0.19(-0.70%) |
Mar 03, 2021 | 27.20 | 27.29 | 27.02 | 27.03 | 50,382 | -0.59(-2.14%) |
Mar 02, 2021 | 27.69 | 27.71 | 27.50 | 27.62 | 46,982 | -0.27(-0.99%) |
Mar 01, 2021 | 27.76 | 27.93 | 27.59 | 27.89 | 66,305 | +0.22(+0.81%) |
Feb 26, 2021 | 27.91 | 27.91 | 27.60 | 27.67 | 111,000 | -0.14(-0.50%) |
Feb 25, 2021 | 27.93 | 28.04 | 27.54 | 27.81 | 39,942 | -0.34(-1.19%) |
Feb 24, 2021 | 27.91 | 28.17 | 27.71 | 28.14 | 44,928 | -0.11(-0.37%) |
Feb 23, 2021 | 27.98 | 28.30 | 27.98 | 28.25 | 38,691 | -0.18(-0.65%) |
Feb 22, 2021 | 28.45 | 28.55 | 28.27 | 28.43 | 56,615 | +0.15(+0.53%) |
Feb 19, 2021 | 28.31 | 28.57 | 28.16 | 28.29 | 25,300 | -0.09(-0.33%) |
Feb 18, 2021 | 28.52 | 28.52 | 25.74 | 28.38 | 31,784 | -0.33(-1.15%) |
Feb 17, 2021 | 28.63 | 28.84 | 28.48 | 28.71 | 42,849 | +0.03(+0.10%) |
Feb 16, 2021 | 28.74 | 29.08 | 28.63 | 28.68 | 51,912 | -0.94(-3.17%) |
Feb 12, 2021 | 29.28 | 29.84 | 29.28 | 29.62 | 25,800 | -1.28(-4.14%) |
Feb 11, 2021 | 29.95 | 30.90 | 29.95 | 30.90 | 22,100 | +1.34(+4.53%) |
Feb 10, 2021 | 29.96 | 29.96 | 29.56 | 29.56 | 23,254 | -0.05(-0.17%) |
Feb 09, 2021 | 29.50 | 29.74 | 29.36 | 29.61 | 31,120 | -0.11(-0.37%) |
Feb 08, 2021 | 29.94 | 29.94 | 29.40 | 29.72 | 48,739 | -0.22(-0.73%) |
Feb 05, 2021 | 29.75 | 29.97 | 29.60 | 29.94 | 28,000 | +0.55(+1.87%) |
Feb 04, 2021 | 29.20 | 29.50 | 29.20 | 29.39 | 44,608 | +0.27(+0.93%) |
Feb 03, 2021 | 29.00 | 29.12 | 28.91 | 29.12 | 29,486 | +0.15(+0.52%) |
Feb 02, 2021 | 28.37 | 28.98 | 28.37 | 28.97 | 27,635 | +0.53(+1.86%) |
Feb 01, 2021 | 28.50 | 28.50 | 28.32 | 28.44 | 45,926 | +0.41(+1.46%) |
Jan 29, 2021 | 28.00 | 28.14 | 27.91 | 28.03 | 32,100 | +0.03(+0.11%) |
Jan 28, 2021 | 27.85 | 28.09 | 27.85 | 28.00 | 31,684 | +0.26(+0.94%) |
Jan 27, 2021 | 27.63 | 27.89 | 27.52 | 27.74 | 52,579 | -0.30(-1.05%) |
Jan 26, 2021 | 27.18 | 28.35 | 27.02 | 28.04 | 42,854 | +1.41(+5.28%) |
Jan 25, 2021 | 26.84 | 26.89 | 26.44 | 26.63 | 35,819 | -0.54(-2.00%) |
Jan 22, 2021 | 27.06 | 27.29 | 27.06 | 27.17 | 28,900 | -0.15(-0.53%) |
Jan 21, 2021 | 26.98 | 27.32 | 26.93 | 27.32 | 37,056 | +0.42(+1.56%) |
Jan 20, 2021 | 26.91 | 26.93 | 26.79 | 26.90 | 27,466 | +0.34(+1.28%) |
Jan 19, 2021 | 26.50 | 26.60 | 26.37 | 26.56 | 28,284 | +0.26(+0.99%) |
Jan 15, 2021 | 26.31 | 26.36 | 26.10 | 26.30 | 26,600 | -0.18(-0.69%) |
Jan 14, 2021 | 26.40 | 26.51 | 26.37 | 26.48 | 43,931 | -0.19(-0.70%) |
Jan 13, 2021 | 26.70 | 26.93 | 26.57 | 26.67 | 128,834 | +0.10(+0.38%) |
Jan 12, 2021 | 26.57 | 26.58 | 26.38 | 26.57 | 41,661 | -0.32(-1.19%) |
Jan 11, 2021 | 26.85 | 26.97 | 26.84 | 26.89 | 24,227 | -0.39(-1.45%) |
Jan 08, 2021 | 27.10 | 27.34 | 27.07 | 27.29 | 53,500 | +0.39(+1.43%) |
Jan 07, 2021 | 26.94 | 27.00 | 26.86 | 26.90 | 40,391 | -0.18(-0.66%) |
Jan 06, 2021 | 26.97 | 27.22 | 26.97 | 27.08 | 30,541 | +0.66(+2.50%) |
Jan 05, 2021 | 26.39 | 26.53 | 26.28 | 26.42 | 20,123 | +0.20(+0.77%) |