Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.33 | 27.44 | 26.83 | 26.83 | 446,940 | -0.21(-0.78%) |
Mar 30, 2021 | 26.43 | 27.10 | 26.30 | 27.04 | 360,700 | +0.46(+1.73%) |
Mar 29, 2021 | 27.05 | 27.66 | 26.35 | 26.58 | 571,085 | -0.53(-1.95%) |
Mar 26, 2021 | 26.76 | 27.39 | 26.50 | 27.11 | 692,500 | +0.46(+1.73%) |
Mar 25, 2021 | 25.85 | 26.66 | 25.26 | 26.65 | 859,634 | +0.51(+1.95%) |
Mar 24, 2021 | 27.56 | 27.67 | 26.03 | 26.14 | 865,740 | -1.10(-4.04%) |
Mar 23, 2021 | 28.16 | 28.32 | 27.11 | 27.24 | 558,899 | -1.11(-3.92%) |
Mar 22, 2021 | 28.89 | 29.24 | 28.29 | 28.35 | 770,533 | +0.68(+2.46%) |
Mar 19, 2021 | 28.12 | 28.12 | 27.40 | 27.67 | 539,500 | -0.08(-0.29%) |
Mar 18, 2021 | 27.87 | 28.11 | 27.60 | 27.75 | 721,890 | -0.12(-0.43%) |
Mar 17, 2021 | 28.15 | 28.23 | 27.63 | 27.87 | 578,856 | -0.38(-1.35%) |
Mar 16, 2021 | 28.89 | 28.96 | 28.24 | 28.25 | 730,708 | -0.54(-1.88%) |
Mar 15, 2021 | 28.50 | 28.83 | 27.72 | 28.79 | 425,956 | +0.18(+0.63%) |
Mar 12, 2021 | 28.65 | 29.10 | 28.60 | 28.61 | 801,300 | -0.11(-0.38%) |
Mar 11, 2021 | 27.84 | 28.78 | 27.41 | 28.72 | 624,352 | +1.31(+4.78%) |
Mar 10, 2021 | 27.81 | 27.81 | 27.00 | 27.41 | 688,377 | +1.08(+4.10%) |
Mar 09, 2021 | 26.54 | 26.90 | 26.25 | 26.33 | 411,095 | +0.25(+0.96%) |
Mar 08, 2021 | 25.87 | 26.68 | 25.79 | 26.08 | 832,347 | +0.30(+1.16%) |
Mar 05, 2021 | 25.19 | 25.82 | 24.55 | 25.78 | 867,600 | +0.82(+3.29%) |
Mar 04, 2021 | 25.37 | 25.79 | 24.20 | 24.96 | 825,732 | -0.66(-2.58%) |
Mar 03, 2021 | 26.21 | 26.50 | 25.37 | 25.62 | 734,511 | -0.52(-1.99%) |
Mar 02, 2021 | 26.31 | 26.83 | 25.78 | 26.14 | 1,089,705 | -1.06(-3.90%) |
Mar 01, 2021 | 26.32 | 27.29 | 25.92 | 27.20 | 1,128,133 | +1.55(+6.04%) |
Feb 26, 2021 | 25.17 | 26.02 | 24.46 | 25.65 | 1,225,800 | +0.43(+1.70%) |
Feb 25, 2021 | 26.13 | 26.47 | 25.10 | 25.22 | 578,208 | -0.81(-3.11%) |
Feb 24, 2021 | 25.36 | 26.42 | 25.11 | 26.03 | 755,225 | +0.65(+2.56%) |
Feb 23, 2021 | 25.13 | 25.59 | 24.88 | 25.38 | 712,949 | +0.00(+0.00%) |
Feb 22, 2021 | 24.74 | 25.96 | 24.54 | 25.38 | 871,552 | +0.63(+2.55%) |
Feb 19, 2021 | 24.99 | 25.29 | 24.72 | 24.75 | 477,300 | -0.11(-0.44%) |
Feb 18, 2021 | 24.59 | 25.01 | 24.48 | 24.86 | 401,351 | +0.02(+0.08%) |
Feb 17, 2021 | 24.14 | 24.84 | 23.95 | 24.84 | 581,228 | +0.59(+2.43%) |
Feb 16, 2021 | 23.72 | 24.32 | 23.65 | 24.25 | 488,681 | +0.61(+2.58%) |
Feb 12, 2021 | 23.26 | 23.67 | 23.11 | 23.64 | 304,400 | +0.36(+1.55%) |
Feb 11, 2021 | 23.20 | 23.28 | 22.91 | 23.28 | 433,263 | +0.22(+0.95%) |
Feb 10, 2021 | 23.41 | 23.41 | 22.42 | 23.06 | 639,401 | -0.16(-0.69%) |
Feb 09, 2021 | 23.23 | 23.56 | 22.48 | 23.22 | 668,380 | -0.11(-0.47%) |
Feb 08, 2021 | 23.02 | 23.33 | 22.57 | 23.33 | 1,026,160 | +0.51(+2.23%) |
Feb 05, 2021 | 23.57 | 23.60 | 22.48 | 22.82 | 1,228,300 | -0.30(-1.30%) |
Feb 04, 2021 | 22.24 | 24.15 | 21.29 | 23.12 | 2,079,442 | +0.18(+0.78%) |
Feb 03, 2021 | 22.82 | 23.29 | 22.36 | 22.94 | 1,776,593 | +0.29(+1.28%) |
Feb 02, 2021 | 22.93 | 22.93 | 22.12 | 22.65 | 1,495,389 | +0.12(+0.53%) |
Feb 01, 2021 | 21.74 | 22.93 | 21.15 | 22.53 | 1,245,218 | +0.77(+3.54%) |
Jan 29, 2021 | 21.84 | 22.26 | 21.40 | 21.76 | 936,400 | -0.25(-1.14%) |
Jan 28, 2021 | 21.86 | 22.28 | 21.62 | 22.01 | 758,204 | +0.20(+0.92%) |
Jan 27, 2021 | 22.26 | 22.34 | 21.72 | 21.81 | 806,545 | -0.85(-3.75%) |
Jan 26, 2021 | 22.75 | 22.97 | 22.39 | 22.66 | 510,867 | +0.07(+0.31%) |
Jan 25, 2021 | 22.64 | 22.97 | 22.15 | 22.59 | 815,880 | -0.13(-0.57%) |
Jan 22, 2021 | 23.18 | 23.23 | 22.17 | 22.72 | 932,000 | -0.56(-2.41%) |
Jan 21, 2021 | 23.60 | 23.95 | 23.26 | 23.28 | 717,985 | -0.53(-2.23%) |
Jan 20, 2021 | 23.66 | 24.15 | 23.03 | 23.81 | 1,665,780 | -0.20(-0.83%) |
Jan 19, 2021 | 23.75 | 24.04 | 23.48 | 24.01 | 759,061 | +0.55(+2.34%) |
Jan 15, 2021 | 23.68 | 23.77 | 23.01 | 23.46 | 717,100 | -0.28(-1.18%) |
Jan 14, 2021 | 22.91 | 23.95 | 22.80 | 23.74 | 1,284,281 | +0.90(+3.94%) |
Jan 13, 2021 | 23.11 | 23.13 | 22.59 | 22.84 | 474,242 | -0.20(-0.87%) |
Jan 12, 2021 | 22.98 | 23.20 | 22.55 | 23.04 | 737,169 | -0.07(-0.30%) |
Jan 11, 2021 | 23.13 | 23.36 | 22.64 | 23.11 | 807,395 | -0.29(-1.24%) |
Jan 08, 2021 | 23.85 | 24.04 | 23.22 | 23.40 | 1,034,700 | -0.34(-1.43%) |
Jan 07, 2021 | 24.02 | 24.40 | 23.47 | 23.74 | 1,359,758 | -0.47(-1.94%) |
Jan 06, 2021 | 25.08 | 25.53 | 23.78 | 24.21 | 8,651,301 | -1.00(-3.97%) |
Jan 05, 2021 | 25.31 | 25.49 | 24.59 | 25.21 | 1,195,827 | +0.11(+0.44%) |