Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 28.89 | 28.95 | 28.48 | 28.52 | 47,090 | -0.47(-1.62%) |
Mar 30, 2021 | 29.02 | 29.67 | 28.74 | 28.99 | 22,971 | +0.25(+0.86%) |
Mar 29, 2021 | 28.97 | 29.39 | 28.74 | 28.74 | 17,742 | -0.64(-2.19%) |
Mar 26, 2021 | 29.27 | 29.38 | 28.67 | 29.38 | 17,869 | +0.37(+1.27%) |
Mar 25, 2021 | 27.94 | 29.70 | 27.80 | 29.02 | 28,394 | +0.82(+2.92%) |
Mar 24, 2021 | 27.90 | 29.57 | 27.90 | 28.19 | 15,702 | -0.16(-0.57%) |
Mar 23, 2021 | 28.61 | 29.29 | 28.30 | 28.36 | 18,589 | -0.49(-1.69%) |
Mar 22, 2021 | 29.40 | 29.66 | 28.46 | 28.84 | 24,384 | -0.56(-1.89%) |
Mar 19, 2021 | 29.61 | 29.68 | 28.70 | 29.40 | 160,595 | -0.40(-1.35%) |
Mar 18, 2021 | 29.51 | 30.66 | 29.51 | 29.80 | 20,930 | +0.05(+0.17%) |
Mar 17, 2021 | 29.79 | 29.92 | 29.29 | 29.75 | 24,008 | +0.15(+0.49%) |
Mar 16, 2021 | 30.10 | 30.20 | 29.35 | 29.61 | 23,590 | -0.80(-2.65%) |
Mar 15, 2021 | 31.13 | 31.13 | 29.80 | 30.41 | 26,903 | -0.50(-1.61%) |
Mar 12, 2021 | 30.81 | 31.23 | 30.71 | 30.91 | 47,069 | +0.10(+0.33%) |
Mar 11, 2021 | 30.76 | 30.91 | 30.06 | 30.81 | 29,554 | +0.14(+0.45%) |
Mar 10, 2021 | 29.78 | 30.77 | 29.58 | 30.67 | 33,816 | +1.02(+3.44%) |
Mar 09, 2021 | 30.10 | 30.29 | 29.27 | 29.65 | 26,277 | -0.56(-1.84%) |
Mar 08, 2021 | 29.19 | 30.39 | 29.19 | 30.21 | 54,037 | +1.11(+3.83%) |
Mar 05, 2021 | 28.51 | 29.55 | 28.08 | 29.09 | 42,864 | +1.05(+3.76%) |
Mar 04, 2021 | 28.20 | 29.26 | 27.87 | 28.04 | 53,650 | -0.21(-0.73%) |
Mar 03, 2021 | 27.53 | 28.68 | 27.27 | 28.25 | 43,288 | +0.97(+3.55%) |
Mar 02, 2021 | 27.42 | 27.71 | 27.01 | 27.28 | 26,743 | -0.16(-0.59%) |
Mar 01, 2021 | 27.48 | 27.77 | 27.29 | 27.44 | 26,291 | +0.39(+1.42%) |
Feb 26, 2021 | 27.17 | 27.64 | 26.64 | 27.06 | 41,450 | -0.31(-1.15%) |
Feb 25, 2021 | 27.58 | 27.81 | 27.37 | 27.37 | 24,220 | +0.01(+0.03%) |
Feb 24, 2021 | 27.49 | 27.89 | 27.18 | 27.36 | 43,725 | +0.11(+0.41%) |
Feb 23, 2021 | 26.98 | 28.02 | 26.80 | 27.25 | 24,407 | +0.22(+0.82%) |
Feb 22, 2021 | 26.75 | 27.17 | 26.44 | 27.03 | 24,465 | +0.35(+1.31%) |
Feb 19, 2021 | 26.37 | 26.68 | 26.37 | 26.68 | 13,306 | +0.43(+1.65%) |
Feb 18, 2021 | 26.37 | 26.56 | 26.22 | 26.25 | 16,278 | -0.18(-0.68%) |
Feb 17, 2021 | 27.05 | 27.05 | 26.21 | 26.43 | 14,209 | -0.07(-0.26%) |
Feb 16, 2021 | 26.85 | 26.85 | 26.24 | 26.50 | 19,215 | +0.09(+0.35%) |
Feb 12, 2021 | 26.79 | 26.98 | 26.21 | 26.40 | 17,310 | -0.53(-1.96%) |
Feb 11, 2021 | 26.79 | 27.13 | 26.43 | 26.93 | 27,104 | +0.11(+0.41%) |
Feb 10, 2021 | 26.75 | 27.06 | 26.56 | 26.82 | 28,143 | +0.03(+0.13%) |
Feb 09, 2021 | 26.89 | 27.00 | 26.55 | 26.78 | 24,176 | -0.14(-0.54%) |
Feb 08, 2021 | 26.29 | 26.93 | 26.07 | 26.93 | 33,922 | +0.58(+2.19%) |
Feb 05, 2021 | 26.19 | 26.39 | 25.68 | 26.35 | 37,329 | +0.37(+1.44%) |
Feb 04, 2021 | 25.09 | 25.98 | 24.97 | 25.98 | 32,167 | +1.00(+4.01%) |
Feb 03, 2021 | 25.18 | 25.18 | 24.68 | 24.97 | 22,136 | -0.22(-0.88%) |
Feb 02, 2021 | 25.01 | 25.39 | 24.85 | 25.20 | 15,599 | +0.32(+1.30%) |
Feb 01, 2021 | 24.92 | 25.03 | 24.33 | 24.87 | 27,346 | -0.09(-0.37%) |
Jan 29, 2021 | 25.34 | 25.41 | 24.67 | 24.97 | 28,850 | -0.27(-1.08%) |
Jan 28, 2021 | 25.59 | 25.81 | 25.16 | 25.24 | 26,913 | +0.14(+0.58%) |
Jan 27, 2021 | 25.37 | 26.18 | 24.42 | 25.09 | 51,861 | -0.82(-3.15%) |
Jan 26, 2021 | 26.61 | 26.61 | 25.75 | 25.91 | 26,118 | -0.37(-1.39%) |
Jan 25, 2021 | 26.55 | 26.55 | 25.48 | 26.27 | 33,299 | -0.35(-1.31%) |
Jan 22, 2021 | 25.99 | 26.66 | 25.99 | 26.62 | 30,734 | +0.46(+1.75%) |
Jan 21, 2021 | 26.40 | 26.74 | 26.00 | 26.16 | 40,189 | -0.63(-2.35%) |
Jan 20, 2021 | 26.49 | 27.03 | 26.49 | 26.79 | 25,161 | +0.21(+0.80%) |
Jan 19, 2021 | 26.61 | 26.72 | 26.31 | 26.58 | 29,949 | +0.19(+0.71%) |
Jan 15, 2021 | 26.30 | 26.61 | 26.05 | 26.39 | 24,846 | -0.30(-1.11%) |
Jan 14, 2021 | 26.47 | 27.02 | 26.01 | 26.69 | 23,020 | +0.38(+1.45%) |
Jan 13, 2021 | 26.49 | 26.79 | 26.00 | 26.31 | 18,066 | -0.37(-1.37%) |
Jan 12, 2021 | 26.21 | 26.74 | 26.07 | 26.67 | 29,000 | +0.67(+2.58%) |
Jan 11, 2021 | 25.99 | 26.37 | 25.48 | 26.00 | 30,845 | -0.28(-1.07%) |
Jan 08, 2021 | 26.83 | 26.86 | 25.67 | 26.28 | 33,207 | -0.43(-1.62%) |
Jan 07, 2021 | 27.17 | 27.17 | 26.71 | 26.72 | 23,323 | -0.03(-0.10%) |
Jan 06, 2021 | 26.16 | 27.45 | 26.11 | 26.74 | 57,321 | +1.26(+4.93%) |
Jan 05, 2021 | 25.48 | 25.86 | 25.32 | 25.48 | 29,947 | +0.10(+0.40%) |