Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 26.15 | 26.37 | 25.82 | 26.27 | 414,528 | +0.10(+0.39%) |
Mar 30, 2021 | 26.18 | 26.36 | 26.04 | 26.17 | 401,563 | +0.03(+0.13%) |
Mar 29, 2021 | 26.48 | 26.74 | 26.04 | 26.14 | 300,083 | -0.29(-1.10%) |
Mar 26, 2021 | 25.96 | 26.46 | 25.96 | 26.43 | 380,895 | +0.70(+2.73%) |
Mar 25, 2021 | 25.54 | 25.73 | 25.08 | 25.73 | 329,895 | +0.31(+1.21%) |
Mar 24, 2021 | 26.36 | 26.41 | 25.38 | 25.42 | 457,005 | -0.71(-2.72%) |
Mar 23, 2021 | 26.32 | 26.58 | 26.00 | 26.13 | 458,238 | -0.33(-1.23%) |
Mar 22, 2021 | 27.07 | 27.25 | 26.38 | 26.45 | 876,141 | -0.58(-2.16%) |
Mar 19, 2021 | 26.76 | 27.22 | 26.39 | 27.04 | 284,621 | +0.12(+0.45%) |
Mar 18, 2021 | 26.98 | 27.64 | 26.90 | 26.92 | 329,271 | -0.21(-0.79%) |
Mar 17, 2021 | 27.22 | 27.34 | 26.84 | 27.13 | 371,513 | -0.16(-0.60%) |
Mar 16, 2021 | 27.24 | 27.43 | 27.10 | 27.29 | 461,315 | -0.01(-0.03%) |
Mar 15, 2021 | 26.78 | 27.48 | 26.78 | 27.30 | 468,414 | +0.51(+1.89%) |
Mar 12, 2021 | 25.96 | 26.83 | 25.86 | 26.80 | 412,870 | +0.81(+3.13%) |
Mar 11, 2021 | 25.84 | 26.28 | 25.73 | 25.98 | 392,490 | +0.34(+1.34%) |
Mar 10, 2021 | 25.87 | 26.02 | 25.22 | 25.64 | 283,111 | -0.04(-0.17%) |
Mar 09, 2021 | 26.02 | 26.36 | 25.67 | 25.68 | 592,118 | -0.14(-0.53%) |
Mar 08, 2021 | 25.36 | 26.05 | 25.19 | 25.82 | 1,627,085 | +0.54(+2.14%) |
Mar 05, 2021 | 25.23 | 25.43 | 24.77 | 25.28 | 904,160 | +0.39(+1.55%) |
Mar 04, 2021 | 25.24 | 25.55 | 24.27 | 24.89 | 689,154 | -0.41(-1.63%) |
Mar 03, 2021 | 26.07 | 26.76 | 25.27 | 25.31 | 752,953 | -0.91(-3.47%) |
Mar 02, 2021 | 27.24 | 27.26 | 26.17 | 26.21 | 934,744 | -1.00(-3.68%) |
Mar 01, 2021 | 26.53 | 27.44 | 26.17 | 27.22 | 1,147,950 | +1.19(+4.58%) |
Feb 26, 2021 | 26.66 | 26.92 | 25.69 | 26.02 | 1,399,769 | -0.80(-2.97%) |
Feb 25, 2021 | 24.21 | 26.92 | 24.21 | 26.82 | 1,427,451 | +3.48(+14.90%) |
Feb 24, 2021 | 22.64 | 23.39 | 22.64 | 23.34 | 617,423 | +0.57(+2.52%) |
Feb 23, 2021 | 23.03 | 23.23 | 22.37 | 22.77 | 355,059 | -0.54(-2.32%) |
Feb 22, 2021 | 23.58 | 23.66 | 23.17 | 23.31 | 674,944 | -0.38(-1.59%) |
Feb 19, 2021 | 23.17 | 23.77 | 23.06 | 23.69 | 467,134 | +0.64(+2.79%) |
Feb 18, 2021 | 23.44 | 23.44 | 22.82 | 23.04 | 579,283 | -0.61(-2.57%) |
Feb 17, 2021 | 23.56 | 23.68 | 23.25 | 23.65 | 321,349 | -0.06(-0.25%) |
Feb 16, 2021 | 24.21 | 24.37 | 23.69 | 23.71 | 283,972 | -0.37(-1.53%) |
Feb 12, 2021 | 23.87 | 24.10 | 23.59 | 24.08 | 251,363 | +0.15(+0.61%) |
Feb 11, 2021 | 23.65 | 23.99 | 23.49 | 23.93 | 286,081 | +0.34(+1.45%) |
Feb 10, 2021 | 23.99 | 24.17 | 23.43 | 23.59 | 520,340 | -0.25(-1.04%) |
Feb 09, 2021 | 23.08 | 23.93 | 22.93 | 23.84 | 993,408 | +0.93(+4.04%) |
Feb 08, 2021 | 23.34 | 23.34 | 22.35 | 22.91 | 1,220,704 | -0.27(-1.18%) |
Feb 05, 2021 | 22.90 | 23.24 | 22.61 | 23.19 | 926,799 | +0.51(+2.23%) |
Feb 04, 2021 | 22.27 | 22.74 | 22.04 | 22.68 | 791,567 | +0.59(+2.68%) |
Feb 03, 2021 | 21.84 | 22.38 | 21.84 | 22.09 | 907,224 | +0.32(+1.46%) |
Feb 02, 2021 | 22.01 | 22.13 | 21.59 | 21.77 | 659,542 | -0.05(-0.24%) |
Feb 01, 2021 | 21.53 | 22.06 | 21.53 | 21.83 | 418,369 | +0.47(+2.21%) |
Jan 29, 2021 | 22.25 | 22.25 | 21.26 | 21.35 | 897,159 | -1.04(-4.63%) |
Jan 28, 2021 | 21.82 | 22.50 | 21.65 | 22.39 | 651,642 | +0.62(+2.83%) |
Jan 27, 2021 | 21.94 | 22.24 | 21.63 | 21.77 | 747,687 | -0.51(-2.31%) |
Jan 26, 2021 | 22.62 | 22.67 | 21.96 | 22.29 | 291,205 | -0.18(-0.80%) |
Jan 25, 2021 | 22.37 | 22.82 | 22.23 | 22.47 | 575,096 | +0.03(+0.11%) |
Jan 22, 2021 | 22.53 | 22.54 | 22.13 | 22.44 | 651,747 | -0.29(-1.28%) |
Jan 21, 2021 | 23.40 | 23.40 | 22.64 | 22.73 | 380,806 | -0.61(-2.61%) |
Jan 20, 2021 | 23.61 | 23.87 | 23.31 | 23.34 | 358,219 | -0.19(-0.80%) |
Jan 19, 2021 | 23.36 | 23.71 | 23.25 | 23.53 | 652,719 | +0.32(+1.37%) |
Jan 15, 2021 | 23.70 | 23.75 | 23.08 | 23.21 | 284,971 | -0.69(-2.87%) |
Jan 14, 2021 | 23.93 | 24.17 | 23.75 | 23.90 | 388,217 | +0.25(+1.05%) |
Jan 13, 2021 | 23.65 | 23.74 | 23.07 | 23.65 | 467,192 | -0.07(-0.29%) |
Jan 12, 2021 | 23.85 | 23.87 | 23.44 | 23.72 | 566,320 | -0.09(-0.36%) |
Jan 11, 2021 | 24.21 | 24.39 | 23.69 | 23.81 | 436,096 | -0.62(-2.53%) |
Jan 08, 2021 | 24.84 | 24.85 | 24.11 | 24.42 | 251,596 | -0.25(-1.01%) |
Jan 07, 2021 | 24.64 | 24.76 | 24.45 | 24.67 | 254,970 | +0.13(+0.52%) |
Jan 06, 2021 | 24.12 | 24.83 | 24.10 | 24.54 | 310,628 | +0.50(+2.07%) |
Jan 05, 2021 | 23.33 | 24.23 | 23.33 | 24.05 | 208,757 | +0.60(+2.56%) |