Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 28.38 | 28.69 | 28.31 | 28.49 | 336,720 | +0.10(+0.35%) |
Mar 30, 2021 | 28.59 | 28.64 | 28.31 | 28.39 | 307,970 | -0.12(-0.42%) |
Mar 29, 2021 | 28.03 | 28.77 | 28.03 | 28.51 | 358,317 | +0.34(+1.21%) |
Mar 26, 2021 | 28.01 | 28.18 | 27.56 | 28.17 | 348,100 | +0.61(+2.21%) |
Mar 25, 2021 | 27.02 | 27.64 | 27.02 | 27.56 | 324,842 | +0.28(+1.03%) |
Mar 24, 2021 | 27.31 | 27.90 | 27.15 | 27.28 | 617,314 | +0.14(+0.52%) |
Mar 23, 2021 | 27.65 | 27.82 | 27.04 | 27.14 | 521,752 | -0.79(-2.83%) |
Mar 22, 2021 | 28.25 | 28.25 | 27.87 | 27.93 | 321,868 | -0.31(-1.10%) |
Mar 19, 2021 | 28.02 | 28.39 | 27.95 | 28.24 | 479,100 | +0.13(+0.46%) |
Mar 18, 2021 | 28.18 | 28.44 | 27.88 | 28.11 | 677,258 | -0.28(-0.99%) |
Mar 17, 2021 | 28.30 | 28.80 | 27.85 | 28.39 | 472,589 | +0.39(+1.39%) |
Mar 16, 2021 | 27.58 | 28.25 | 26.97 | 28.00 | 774,804 | +0.46(+1.67%) |
Mar 15, 2021 | 28.11 | 28.24 | 27.36 | 27.54 | 776,201 | -0.60(-2.13%) |
Mar 12, 2021 | 28.08 | 28.32 | 28.00 | 28.14 | 665,300 | -0.01(-0.04%) |
Mar 11, 2021 | 28.01 | 28.31 | 27.70 | 28.15 | 848,166 | +0.34(+1.22%) |
Mar 10, 2021 | 27.74 | 28.63 | 27.38 | 27.81 | 4,414,833 | -0.37(-1.31%) |
Mar 09, 2021 | 29.41 | 29.72 | 28.08 | 28.18 | 1,042,041 | -2.40(-7.85%) |
Mar 08, 2021 | 30.52 | 31.17 | 30.46 | 30.58 | 384,758 | +0.04(+0.13%) |
Mar 05, 2021 | 29.53 | 30.59 | 28.98 | 30.54 | 430,600 | +1.09(+3.70%) |
Mar 04, 2021 | 29.40 | 29.91 | 29.07 | 29.45 | 449,572 | -0.02(-0.07%) |
Mar 03, 2021 | 29.52 | 29.91 | 29.08 | 29.47 | 362,291 | +0.31(+1.06%) |
Mar 02, 2021 | 30.13 | 30.63 | 29.08 | 29.16 | 374,129 | -0.79(-2.64%) |
Mar 01, 2021 | 27.70 | 30.75 | 27.70 | 29.95 | 858,840 | +3.48(+13.15%) |
Feb 26, 2021 | 26.88 | 26.96 | 26.34 | 26.47 | 270,400 | -0.50(-1.85%) |
Feb 25, 2021 | 27.26 | 27.82 | 26.92 | 26.97 | 419,916 | -0.39(-1.43%) |
Feb 24, 2021 | 26.82 | 27.58 | 26.46 | 27.36 | 224,121 | +0.76(+2.86%) |
Feb 23, 2021 | 25.92 | 26.90 | 25.65 | 26.60 | 274,532 | +0.62(+2.39%) |
Feb 22, 2021 | 25.34 | 26.12 | 25.31 | 25.98 | 247,089 | +0.29(+1.13%) |
Feb 19, 2021 | 24.86 | 25.79 | 24.84 | 25.69 | 206,000 | +0.96(+3.88%) |
Feb 18, 2021 | 24.68 | 24.83 | 24.36 | 24.73 | 223,126 | -0.25(-1.00%) |
Feb 17, 2021 | 24.53 | 25.03 | 24.42 | 24.98 | 262,118 | +0.12(+0.48%) |
Feb 16, 2021 | 25.44 | 25.58 | 24.73 | 24.86 | 245,503 | -0.38(-1.51%) |
Feb 12, 2021 | 25.54 | 25.75 | 25.20 | 25.24 | 306,600 | -0.33(-1.29%) |
Feb 11, 2021 | 25.59 | 25.74 | 25.33 | 25.57 | 265,704 | -0.01(-0.04%) |
Feb 10, 2021 | 25.85 | 25.96 | 25.53 | 25.58 | 208,975 | -0.25(-0.97%) |
Feb 09, 2021 | 25.55 | 25.94 | 25.43 | 25.83 | 246,215 | +0.05(+0.19%) |
Feb 08, 2021 | 25.17 | 25.79 | 24.98 | 25.78 | 178,876 | +0.67(+2.67%) |
Feb 05, 2021 | 24.80 | 25.62 | 24.80 | 25.11 | 227,900 | +0.47(+1.91%) |
Feb 04, 2021 | 24.85 | 24.85 | 24.52 | 24.64 | 181,542 | +0.03(+0.12%) |
Feb 03, 2021 | 24.37 | 24.76 | 24.37 | 24.61 | 209,576 | +0.10(+0.41%) |
Feb 02, 2021 | 23.95 | 24.58 | 23.17 | 24.51 | 303,136 | +1.24(+5.33%) |
Feb 01, 2021 | 22.86 | 23.43 | 22.69 | 23.27 | 316,532 | +0.72(+3.19%) |
Jan 29, 2021 | 22.87 | 23.10 | 22.27 | 22.55 | 366,600 | -0.45(-1.96%) |
Jan 28, 2021 | 22.58 | 23.22 | 22.33 | 23.00 | 381,987 | +0.78(+3.51%) |
Jan 27, 2021 | 22.65 | 22.66 | 21.65 | 22.22 | 401,960 | -0.93(-4.02%) |
Jan 26, 2021 | 24.06 | 24.06 | 22.96 | 23.15 | 404,170 | -0.56(-2.36%) |
Jan 25, 2021 | 23.35 | 23.77 | 22.33 | 23.71 | 643,044 | +0.19(+0.81%) |
Jan 22, 2021 | 23.81 | 24.23 | 23.45 | 23.52 | 407,700 | -0.52(-2.16%) |
Jan 21, 2021 | 25.04 | 25.08 | 23.95 | 24.04 | 399,871 | -1.00(-3.99%) |
Jan 20, 2021 | 25.22 | 25.35 | 24.88 | 25.04 | 347,859 | -0.18(-0.71%) |
Jan 19, 2021 | 25.95 | 26.32 | 25.15 | 25.22 | 409,627 | -0.73(-2.81%) |
Jan 15, 2021 | 27.43 | 27.81 | 25.53 | 25.95 | 1,477,200 | -1.88(-6.76%) |
Jan 14, 2021 | 27.76 | 28.28 | 27.75 | 27.83 | 259,679 | +0.22(+0.80%) |
Jan 13, 2021 | 27.11 | 27.74 | 27.10 | 27.61 | 283,074 | +0.36(+1.32%) |
Jan 12, 2021 | 27.21 | 27.47 | 27.01 | 27.25 | 175,590 | +0.18(+0.66%) |
Jan 11, 2021 | 26.46 | 27.19 | 26.08 | 27.07 | 191,623 | -0.02(-0.07%) |
Jan 08, 2021 | 27.20 | 27.22 | 26.69 | 27.09 | 197,600 | +0.03(+0.11%) |
Jan 07, 2021 | 27.35 | 27.79 | 26.85 | 27.06 | 271,767 | -0.13(-0.48%) |
Jan 06, 2021 | 27.45 | 28.20 | 26.85 | 27.19 | 281,178 | -0.15(-0.55%) |
Jan 05, 2021 | 26.71 | 27.41 | 26.59 | 27.34 | 457,295 | +0.73(+2.74%) |