Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 29.33 | 29.94 | 29.03 | 29.45 | 485,098 | -0.09(-0.30%) |
Mar 30, 2021 | 29.62 | 30.03 | 29.17 | 29.54 | 398,816 | +0.40(+1.36%) |
Mar 29, 2021 | 29.74 | 30.04 | 28.90 | 29.15 | 341,599 | -0.92(-3.05%) |
Mar 26, 2021 | 29.64 | 30.14 | 29.25 | 30.07 | 331,044 | +0.81(+2.77%) |
Mar 25, 2021 | 28.05 | 29.35 | 27.69 | 29.26 | 409,914 | +1.04(+3.70%) |
Mar 24, 2021 | 28.54 | 29.43 | 28.18 | 28.21 | 360,484 | -0.23(-0.82%) |
Mar 23, 2021 | 28.82 | 29.19 | 28.04 | 28.45 | 317,848 | -0.84(-2.86%) |
Mar 22, 2021 | 29.77 | 29.77 | 28.82 | 29.28 | 259,205 | -0.82(-2.72%) |
Mar 19, 2021 | 29.07 | 30.94 | 29.07 | 30.10 | 974,471 | +0.39(+1.30%) |
Mar 18, 2021 | 29.89 | 30.94 | 29.39 | 29.71 | 590,368 | +0.21(+0.70%) |
Mar 17, 2021 | 29.67 | 29.89 | 29.25 | 29.51 | 305,135 | +0.12(+0.40%) |
Mar 16, 2021 | 29.42 | 29.54 | 28.63 | 29.39 | 244,203 | -0.27(-0.91%) |
Mar 15, 2021 | 29.72 | 29.77 | 28.83 | 29.66 | 314,040 | -0.05(-0.18%) |
Mar 12, 2021 | 29.11 | 29.76 | 28.91 | 29.71 | 325,379 | +0.96(+3.35%) |
Mar 11, 2021 | 28.57 | 28.87 | 28.31 | 28.75 | 197,198 | +0.32(+1.11%) |
Mar 10, 2021 | 28.14 | 28.71 | 27.77 | 28.44 | 319,143 | +0.45(+1.61%) |
Mar 09, 2021 | 28.12 | 28.74 | 27.47 | 27.99 | 431,471 | -0.26(-0.92%) |
Mar 08, 2021 | 28.15 | 28.80 | 28.01 | 28.25 | 320,024 | +0.58(+2.08%) |
Mar 05, 2021 | 27.42 | 27.70 | 26.81 | 27.67 | 274,500 | +0.85(+3.15%) |
Mar 04, 2021 | 27.08 | 27.68 | 26.47 | 26.83 | 247,208 | -0.14(-0.53%) |
Mar 03, 2021 | 27.18 | 27.70 | 26.93 | 26.97 | 274,049 | +0.25(+0.94%) |
Mar 02, 2021 | 27.23 | 27.46 | 26.70 | 26.72 | 341,365 | -0.53(-1.95%) |
Mar 01, 2021 | 26.75 | 27.27 | 26.52 | 27.25 | 264,214 | +1.07(+4.09%) |
Feb 26, 2021 | 26.23 | 26.71 | 25.71 | 26.18 | 300,050 | -0.23(-0.89%) |
Feb 25, 2021 | 27.30 | 27.35 | 26.01 | 26.41 | 320,630 | -0.62(-2.30%) |
Feb 24, 2021 | 26.65 | 27.34 | 26.65 | 27.03 | 324,132 | +0.46(+1.73%) |
Feb 23, 2021 | 26.41 | 26.93 | 26.20 | 26.57 | 304,481 | +0.37(+1.41%) |
Feb 22, 2021 | 26.08 | 26.60 | 26.08 | 26.20 | 385,151 | +0.05(+0.17%) |
Feb 19, 2021 | 25.52 | 26.22 | 25.52 | 26.16 | 332,711 | +0.95(+3.75%) |
Feb 18, 2021 | 25.50 | 25.80 | 25.15 | 25.21 | 229,174 | -0.45(-1.75%) |
Feb 17, 2021 | 25.50 | 25.99 | 25.03 | 25.66 | 170,518 | -0.19(-0.73%) |
Feb 16, 2021 | 25.65 | 26.02 | 25.41 | 25.85 | 251,351 | +0.29(+1.13%) |
Feb 12, 2021 | 25.40 | 25.99 | 25.21 | 25.57 | 192,961 | -0.13(-0.49%) |
Feb 11, 2021 | 25.77 | 26.11 | 25.36 | 25.69 | 269,442 | -0.06(-0.24%) |
Feb 10, 2021 | 25.82 | 26.20 | 25.69 | 25.75 | 199,649 | -0.14(-0.56%) |
Feb 09, 2021 | 25.56 | 25.97 | 25.28 | 25.90 | 186,645 | +0.29(+1.12%) |
Feb 08, 2021 | 25.57 | 25.61 | 25.18 | 25.61 | 405,811 | +0.28(+1.10%) |
Feb 05, 2021 | 25.51 | 25.63 | 25.13 | 25.33 | 432,246 | +0.00(+0.00%) |
Feb 04, 2021 | 24.02 | 25.39 | 23.96 | 25.33 | 394,326 | +1.37(+5.71%) |
Feb 03, 2021 | 24.03 | 24.53 | 23.71 | 23.96 | 222,184 | -0.03(-0.11%) |
Feb 02, 2021 | 23.53 | 24.18 | 23.35 | 23.99 | 279,377 | +0.63(+2.68%) |
Feb 01, 2021 | 23.15 | 23.52 | 22.65 | 23.36 | 197,720 | +0.50(+2.19%) |
Jan 29, 2021 | 22.72 | 23.31 | 22.72 | 22.86 | 1,454,261 | -0.28(-1.20%) |
Jan 28, 2021 | 23.47 | 23.49 | 22.81 | 23.14 | 451,988 | +0.19(+0.82%) |
Jan 27, 2021 | 22.81 | 23.82 | 21.93 | 22.95 | 452,596 | -1.39(-5.70%) |
Jan 26, 2021 | 25.28 | 25.37 | 24.26 | 24.34 | 247,680 | -0.62(-2.47%) |
Jan 25, 2021 | 25.04 | 25.21 | 24.45 | 24.96 | 280,194 | -0.43(-1.69%) |
Jan 22, 2021 | 24.82 | 25.46 | 24.52 | 25.39 | 293,356 | +0.26(+1.03%) |
Jan 21, 2021 | 25.90 | 25.90 | 25.12 | 25.13 | 219,258 | -0.64(-2.47%) |
Jan 20, 2021 | 25.85 | 25.91 | 25.35 | 25.76 | 232,032 | -0.08(-0.31%) |
Jan 19, 2021 | 26.09 | 26.09 | 24.85 | 25.84 | 220,471 | +0.13(+0.49%) |
Jan 15, 2021 | 25.60 | 26.04 | 25.24 | 25.72 | 231,644 | -0.31(-1.20%) |
Jan 14, 2021 | 25.90 | 26.39 | 25.72 | 26.03 | 304,102 | +0.33(+1.29%) |
Jan 13, 2021 | 25.87 | 25.88 | 25.06 | 25.70 | 194,165 | -0.22(-0.86%) |
Jan 12, 2021 | 25.64 | 26.05 | 25.32 | 25.92 | 229,754 | +0.64(+2.51%) |
Jan 11, 2021 | 24.57 | 25.34 | 24.37 | 25.29 | 229,005 | +0.63(+2.54%) |
Jan 08, 2021 | 25.52 | 25.52 | 24.12 | 24.66 | 248,525 | -0.62(-2.44%) |
Jan 07, 2021 | 24.88 | 25.42 | 24.63 | 25.28 | 270,396 | +0.61(+2.47%) |
Jan 06, 2021 | 23.80 | 25.18 | 23.80 | 24.67 | 639,834 | +1.61(+6.98%) |
Jan 05, 2021 | 22.64 | 23.46 | 22.61 | 23.06 | 479,294 | +0.28(+1.22%) |