Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 28.33 | 29.15 | 28.17 | 29.02 | 285,126 | +0.27(+0.94%) |
Mar 30, 2021 | 28.24 | 28.77 | 27.52 | 28.75 | 354,697 | +0.51(+1.81%) |
Mar 29, 2021 | 28.07 | 28.28 | 27.04 | 28.24 | 445,535 | +0.26(+0.93%) |
Mar 26, 2021 | 28.26 | 28.26 | 27.60 | 27.98 | 262,800 | -0.31(-1.10%) |
Mar 25, 2021 | 26.77 | 28.30 | 26.10 | 28.29 | 614,208 | +1.14(+4.20%) |
Mar 24, 2021 | 27.91 | 27.91 | 26.61 | 27.15 | 253,934 | -0.35(-1.27%) |
Mar 23, 2021 | 27.53 | 27.60 | 26.40 | 27.50 | 159,308 | -0.14(-0.51%) |
Mar 22, 2021 | 26.44 | 27.90 | 26.04 | 27.64 | 216,716 | +1.15(+4.34%) |
Mar 19, 2021 | 26.51 | 26.69 | 25.70 | 26.49 | 194,800 | +0.22(+0.84%) |
Mar 18, 2021 | 28.50 | 28.84 | 26.16 | 26.27 | 259,714 | -2.04(-7.21%) |
Mar 17, 2021 | 26.57 | 29.18 | 25.74 | 28.31 | 671,180 | +1.75(+6.59%) |
Mar 16, 2021 | 26.26 | 26.79 | 25.98 | 26.56 | 619,941 | +0.52(+2.00%) |
Mar 15, 2021 | 25.53 | 26.18 | 25.15 | 26.04 | 590,224 | +0.71(+2.80%) |
Mar 12, 2021 | 24.89 | 25.40 | 24.00 | 25.33 | 440,300 | +0.29(+1.16%) |
Mar 11, 2021 | 24.76 | 25.41 | 24.35 | 25.04 | 475,255 | +0.79(+3.26%) |
Mar 10, 2021 | 24.57 | 24.91 | 23.58 | 24.25 | 486,870 | -0.35(-1.42%) |
Mar 09, 2021 | 25.00 | 25.65 | 23.78 | 24.60 | 560,278 | -0.40(-1.60%) |
Mar 08, 2021 | 24.51 | 25.72 | 24.00 | 25.00 | 284,180 | +0.49(+2.00%) |
Mar 05, 2021 | 24.22 | 24.66 | 23.45 | 24.51 | 379,400 | +0.96(+4.08%) |
Mar 04, 2021 | 25.59 | 26.14 | 23.41 | 23.55 | 750,569 | -2.24(-8.69%) |
Mar 03, 2021 | 26.60 | 26.64 | 25.60 | 25.79 | 139,026 | -0.49(-1.86%) |
Mar 02, 2021 | 26.04 | 27.30 | 25.99 | 26.28 | 120,623 | -0.15(-0.57%) |
Mar 01, 2021 | 27.83 | 28.00 | 26.30 | 26.43 | 178,781 | -0.75(-2.76%) |
Feb 26, 2021 | 26.68 | 27.46 | 25.81 | 27.18 | 309,000 | -0.30(-1.09%) |
Feb 25, 2021 | 29.55 | 29.59 | 26.84 | 27.48 | 516,154 | -0.77(-2.73%) |
Feb 24, 2021 | 27.40 | 28.77 | 27.05 | 28.25 | 596,318 | +0.48(+1.73%) |
Feb 23, 2021 | 26.40 | 27.98 | 24.81 | 27.77 | 682,253 | +0.80(+2.97%) |
Feb 22, 2021 | 26.92 | 27.50 | 25.87 | 26.97 | 342,342 | -0.21(-0.77%) |
Feb 19, 2021 | 26.77 | 27.24 | 26.75 | 27.18 | 171,400 | +0.41(+1.53%) |
Feb 18, 2021 | 26.04 | 27.05 | 25.40 | 26.77 | 475,067 | +0.92(+3.56%) |
Feb 17, 2021 | 25.32 | 25.99 | 25.10 | 25.85 | 314,968 | +0.40(+1.57%) |
Feb 16, 2021 | 25.46 | 25.79 | 24.89 | 25.45 | 287,727 | +0.40(+1.60%) |
Feb 12, 2021 | 25.50 | 25.75 | 24.60 | 25.05 | 290,200 | -0.40(-1.57%) |
Feb 11, 2021 | 26.38 | 26.47 | 25.32 | 25.45 | 300,152 | -0.93(-3.53%) |
Feb 10, 2021 | 27.00 | 27.00 | 26.12 | 26.38 | 357,860 | -0.30(-1.12%) |
Feb 09, 2021 | 27.39 | 27.80 | 26.60 | 26.68 | 460,778 | -0.66(-2.41%) |
Feb 08, 2021 | 28.17 | 28.17 | 27.13 | 27.34 | 291,026 | -0.11(-0.40%) |
Feb 05, 2021 | 27.72 | 27.98 | 26.03 | 27.45 | 611,400 | +0.02(+0.07%) |
Feb 04, 2021 | 27.99 | 28.90 | 27.35 | 27.43 | 317,143 | -0.49(-1.76%) |
Feb 03, 2021 | 27.94 | 28.80 | 27.25 | 27.92 | 476,424 | -0.09(-0.32%) |
Feb 02, 2021 | 27.80 | 28.57 | 27.22 | 28.01 | 363,844 | +0.80(+2.94%) |
Feb 01, 2021 | 26.22 | 27.74 | 26.00 | 27.21 | 470,033 | +1.94(+7.68%) |
Jan 29, 2021 | 26.23 | 26.90 | 25.19 | 25.27 | 311,900 | -0.48(-1.86%) |
Jan 28, 2021 | 26.66 | 26.97 | 25.62 | 25.75 | 796,110 | -0.89(-3.34%) |
Jan 27, 2021 | 26.93 | 28.15 | 26.62 | 26.64 | 433,077 | -0.93(-3.37%) |
Jan 26, 2021 | 28.72 | 28.72 | 27.50 | 27.57 | 664,780 | -0.87(-3.06%) |
Jan 25, 2021 | 27.50 | 29.12 | 27.41 | 28.44 | 265,027 | +1.09(+3.99%) |
Jan 22, 2021 | 28.96 | 29.00 | 27.25 | 27.35 | 668,800 | -1.51(-5.23%) |
Jan 21, 2021 | 31.45 | 31.86 | 28.83 | 28.86 | 479,091 | -2.59(-8.24%) |
Jan 20, 2021 | 32.93 | 32.93 | 30.23 | 31.45 | 601,944 | -0.95(-2.93%) |
Jan 19, 2021 | 31.00 | 33.23 | 31.00 | 32.40 | 1,386,195 | +1.93(+6.33%) |
Jan 15, 2021 | 29.50 | 30.90 | 29.12 | 30.47 | 314,900 | +0.97(+3.29%) |
Jan 14, 2021 | 28.99 | 29.77 | 28.57 | 29.50 | 319,301 | +0.80(+2.79%) |
Jan 13, 2021 | 29.04 | 29.34 | 28.43 | 28.70 | 111,778 | -0.40(-1.37%) |
Jan 12, 2021 | 29.00 | 29.47 | 28.40 | 29.10 | 61,511 | +0.43(+1.50%) |
Jan 11, 2021 | 29.51 | 29.57 | 28.39 | 28.67 | 148,950 | -0.91(-3.08%) |
Jan 08, 2021 | 28.82 | 29.89 | 28.48 | 29.58 | 205,700 | +0.72(+2.49%) |
Jan 07, 2021 | 28.76 | 29.39 | 28.01 | 28.86 | 128,372 | +0.11(+0.38%) |
Jan 06, 2021 | 27.60 | 29.50 | 27.35 | 28.75 | 199,461 | +1.16(+4.20%) |
Jan 05, 2021 | 27.87 | 28.36 | 26.55 | 27.59 | 238,022 | -0.40(-1.43%) |