Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 28.26 | 28.43 | 27.86 | 28.05 | 188,800 | +0.36(+1.28%) |
Mar 30, 2021 | 27.90 | 28.18 | 27.43 | 27.69 | 174,321 | +0.12(+0.43%) |
Mar 29, 2021 | 27.89 | 28.00 | 27.31 | 27.57 | 134,695 | -1.06(-3.69%) |
Mar 26, 2021 | 28.42 | 28.80 | 28.19 | 28.63 | 45,298 | +0.57(+2.02%) |
Mar 25, 2021 | 27.30 | 28.20 | 27.06 | 28.06 | 49,875 | +0.53(+1.93%) |
Mar 24, 2021 | 27.95 | 28.85 | 27.34 | 27.53 | 83,125 | -0.02(-0.06%) |
Mar 23, 2021 | 28.03 | 29.84 | 27.29 | 27.55 | 116,169 | -0.85(-3.01%) |
Mar 22, 2021 | 29.15 | 29.24 | 28.07 | 28.40 | 64,551 | -0.84(-2.86%) |
Mar 19, 2021 | 29.25 | 29.47 | 28.65 | 29.24 | 244,943 | -0.05(-0.17%) |
Mar 18, 2021 | 29.45 | 30.22 | 29.18 | 29.29 | 65,218 | +0.03(+0.09%) |
Mar 17, 2021 | 29.59 | 29.59 | 28.79 | 29.26 | 50,236 | -0.03(-0.09%) |
Mar 16, 2021 | 29.78 | 29.78 | 28.87 | 29.29 | 67,204 | -0.58(-1.95%) |
Mar 15, 2021 | 30.84 | 30.84 | 29.15 | 29.87 | 76,616 | -0.90(-2.91%) |
Mar 12, 2021 | 30.46 | 31.07 | 30.04 | 30.77 | 72,383 | +0.43(+1.42%) |
Mar 11, 2021 | 30.02 | 30.57 | 29.74 | 30.34 | 77,587 | +0.29(+0.96%) |
Mar 10, 2021 | 29.00 | 30.21 | 29.00 | 30.05 | 57,824 | +1.08(+3.74%) |
Mar 09, 2021 | 29.58 | 29.69 | 28.64 | 28.97 | 66,052 | -0.70(-2.37%) |
Mar 08, 2021 | 28.40 | 29.85 | 27.61 | 29.67 | 82,866 | +1.59(+5.66%) |
Mar 05, 2021 | 27.44 | 28.19 | 25.87 | 28.08 | 84,920 | +1.14(+4.24%) |
Mar 04, 2021 | 27.40 | 28.03 | 26.73 | 26.94 | 60,389 | -0.41(-1.51%) |
Mar 03, 2021 | 26.94 | 27.87 | 26.73 | 27.35 | 67,927 | +0.74(+2.80%) |
Mar 02, 2021 | 27.23 | 27.28 | 26.24 | 26.61 | 63,565 | -0.36(-1.32%) |
Mar 01, 2021 | 26.93 | 27.18 | 26.44 | 26.96 | 59,083 | +0.63(+2.41%) |
Feb 26, 2021 | 26.67 | 26.97 | 25.92 | 26.33 | 90,715 | -0.53(-1.98%) |
Feb 25, 2021 | 27.90 | 27.90 | 26.72 | 26.86 | 73,182 | -0.95(-3.41%) |
Feb 24, 2021 | 27.32 | 27.90 | 26.93 | 27.81 | 46,954 | +0.73(+2.68%) |
Feb 23, 2021 | 26.97 | 28.08 | 26.76 | 27.08 | 62,054 | +0.18(+0.66%) |
Feb 22, 2021 | 26.50 | 27.06 | 26.31 | 26.90 | 60,048 | +0.46(+1.76%) |
Feb 19, 2021 | 25.89 | 26.44 | 25.84 | 26.44 | 47,782 | +0.65(+2.52%) |
Feb 18, 2021 | 25.96 | 26.10 | 25.60 | 25.79 | 70,128 | -0.23(-0.88%) |
Feb 17, 2021 | 26.08 | 26.28 | 25.84 | 26.02 | 30,843 | -0.07(-0.26%) |
Feb 16, 2021 | 26.13 | 26.33 | 26.02 | 26.08 | 29,351 | +0.11(+0.42%) |
Feb 12, 2021 | 26.22 | 26.22 | 25.73 | 25.97 | 35,363 | -0.25(-0.94%) |
Feb 11, 2021 | 26.64 | 26.82 | 25.87 | 26.22 | 33,538 | -0.44(-1.65%) |
Feb 10, 2021 | 26.62 | 26.95 | 26.51 | 26.66 | 57,836 | +0.04(+0.16%) |
Feb 09, 2021 | 26.30 | 26.62 | 26.22 | 26.62 | 34,820 | +0.20(+0.77%) |
Feb 08, 2021 | 25.99 | 26.41 | 25.99 | 26.41 | 56,437 | +0.37(+1.43%) |
Feb 05, 2021 | 26.78 | 26.78 | 25.79 | 26.04 | 76,522 | -0.63(-2.38%) |
Feb 04, 2021 | 25.92 | 26.69 | 25.92 | 26.68 | 67,528 | +0.69(+2.67%) |
Feb 03, 2021 | 26.04 | 26.47 | 25.61 | 25.98 | 67,691 | -0.23(-0.89%) |
Feb 02, 2021 | 26.22 | 26.42 | 25.60 | 26.22 | 69,542 | +0.29(+1.13%) |
Feb 01, 2021 | 25.69 | 26.08 | 25.50 | 25.92 | 52,926 | +0.42(+1.64%) |
Jan 29, 2021 | 25.71 | 25.94 | 25.46 | 25.50 | 107,865 | -0.22(-0.85%) |
Jan 28, 2021 | 26.00 | 26.00 | 25.50 | 25.72 | 42,334 | +0.08(+0.33%) |
Jan 27, 2021 | 25.77 | 26.43 | 25.29 | 25.64 | 131,707 | -0.74(-2.79%) |
Jan 26, 2021 | 26.34 | 26.72 | 26.19 | 26.37 | 60,841 | +0.28(+1.09%) |
Jan 25, 2021 | 25.94 | 26.11 | 25.24 | 26.09 | 110,358 | -0.15(-0.57%) |
Jan 22, 2021 | 25.63 | 26.27 | 25.47 | 26.24 | 70,914 | +0.46(+1.78%) |
Jan 21, 2021 | 26.34 | 26.34 | 25.63 | 25.78 | 64,790 | -0.45(-1.72%) |
Jan 20, 2021 | 26.48 | 26.63 | 26.08 | 26.23 | 83,358 | -0.44(-1.66%) |
Jan 19, 2021 | 26.93 | 26.93 | 26.27 | 26.68 | 96,817 | +0.03(+0.09%) |
Jan 15, 2021 | 25.59 | 26.78 | 25.59 | 26.65 | 122,335 | +0.37(+1.40%) |
Jan 14, 2021 | 26.22 | 26.35 | 25.92 | 26.28 | 61,603 | +0.26(+1.00%) |
Jan 13, 2021 | 26.56 | 26.56 | 25.76 | 26.02 | 82,402 | +0.04(+0.16%) |
Jan 12, 2021 | 25.35 | 26.07 | 25.35 | 25.98 | 55,000 | +0.80(+3.19%) |
Jan 11, 2021 | 24.80 | 25.22 | 24.72 | 25.18 | 38,075 | +0.06(+0.23%) |
Jan 08, 2021 | 25.71 | 25.71 | 24.78 | 25.12 | 74,501 | -0.38(-1.51%) |
Jan 07, 2021 | 25.90 | 25.90 | 25.09 | 25.50 | 68,084 | +0.32(+1.26%) |
Jan 06, 2021 | 23.63 | 25.38 | 23.63 | 25.19 | 111,624 | +2.14(+9.29%) |
Jan 05, 2021 | 22.59 | 23.21 | 22.59 | 23.05 | 56,190 | +0.28(+1.25%) |