Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 28.35 | 28.67 | 27.94 | 28.06 | 576,213 | -0.38(-1.35%) |
Mar 30, 2021 | 28.40 | 28.64 | 28.10 | 28.45 | 517,188 | +0.19(+0.68%) |
Mar 29, 2021 | 28.84 | 29.02 | 28.04 | 28.25 | 919,817 | -0.95(-3.24%) |
Mar 26, 2021 | 28.85 | 29.21 | 28.40 | 29.20 | 935,883 | +0.67(+2.33%) |
Mar 25, 2021 | 28.32 | 28.70 | 27.74 | 28.54 | 869,992 | +0.27(+0.97%) |
Mar 24, 2021 | 28.99 | 29.47 | 28.25 | 28.26 | 935,787 | -0.49(-1.71%) |
Mar 23, 2021 | 29.47 | 29.47 | 28.61 | 28.75 | 616,512 | -0.83(-2.80%) |
Mar 22, 2021 | 29.64 | 29.88 | 29.18 | 29.58 | 598,351 | -0.40(-1.32%) |
Mar 19, 2021 | 30.06 | 30.22 | 29.23 | 29.98 | 1,317,063 | -0.17(-0.56%) |
Mar 18, 2021 | 30.29 | 30.95 | 30.02 | 30.15 | 381,787 | +0.14(+0.46%) |
Mar 17, 2021 | 30.28 | 30.53 | 29.82 | 30.01 | 252,803 | -0.10(-0.33%) |
Mar 16, 2021 | 30.20 | 30.33 | 29.67 | 30.11 | 871,859 | -0.24(-0.78%) |
Mar 15, 2021 | 30.90 | 30.98 | 30.02 | 30.35 | 451,917 | -0.50(-1.62%) |
Mar 12, 2021 | 29.83 | 30.88 | 29.83 | 30.85 | 448,350 | +1.09(+3.67%) |
Mar 11, 2021 | 29.68 | 29.90 | 28.75 | 29.76 | 560,918 | +0.05(+0.15%) |
Mar 10, 2021 | 28.99 | 29.88 | 28.94 | 29.71 | 1,333,967 | +0.60(+2.07%) |
Mar 09, 2021 | 29.47 | 29.62 | 28.56 | 29.11 | 1,093,669 | -0.56(-1.90%) |
Mar 08, 2021 | 28.63 | 30.04 | 28.59 | 29.68 | 919,286 | +1.22(+4.29%) |
Mar 05, 2021 | 28.39 | 28.89 | 28.13 | 28.45 | 1,126,857 | +0.23(+0.81%) |
Mar 04, 2021 | 28.38 | 28.88 | 28.06 | 28.23 | 1,046,005 | +0.01(+0.03%) |
Mar 03, 2021 | 27.95 | 28.67 | 27.93 | 28.22 | 802,996 | +0.31(+1.11%) |
Mar 02, 2021 | 27.99 | 28.20 | 27.82 | 27.91 | 674,390 | -0.06(-0.23%) |
Mar 01, 2021 | 28.11 | 28.24 | 27.73 | 27.97 | 495,536 | +0.44(+1.59%) |
Feb 26, 2021 | 28.04 | 28.04 | 27.32 | 27.53 | 712,311 | -0.31(-1.11%) |
Feb 25, 2021 | 28.22 | 28.53 | 27.73 | 27.84 | 564,331 | -0.39(-1.39%) |
Feb 24, 2021 | 28.00 | 28.50 | 28.00 | 28.24 | 617,888 | +0.28(+1.01%) |
Feb 23, 2021 | 27.88 | 28.17 | 27.68 | 27.95 | 469,443 | +0.12(+0.43%) |
Feb 22, 2021 | 27.44 | 27.94 | 27.44 | 27.83 | 433,477 | +0.37(+1.36%) |
Feb 19, 2021 | 27.30 | 27.64 | 27.21 | 27.46 | 621,763 | +0.30(+1.11%) |
Feb 18, 2021 | 27.08 | 27.32 | 26.91 | 27.16 | 464,947 | +0.05(+0.20%) |
Feb 17, 2021 | 27.31 | 27.38 | 27.06 | 27.11 | 1,122,126 | -0.13(-0.47%) |
Feb 16, 2021 | 27.18 | 27.55 | 27.09 | 27.23 | 1,461,184 | +0.05(+0.20%) |
Feb 12, 2021 | 27.09 | 27.51 | 27.09 | 27.18 | 519,252 | -0.11(-0.40%) |
Feb 11, 2021 | 27.24 | 27.34 | 26.86 | 27.29 | 747,278 | +0.01(+0.03%) |
Feb 10, 2021 | 27.15 | 27.46 | 27.12 | 27.28 | 558,073 | +0.20(+0.72%) |
Feb 09, 2021 | 27.46 | 27.73 | 26.91 | 27.08 | 928,485 | +0.72(+2.75%) |
Feb 08, 2021 | 25.51 | 26.36 | 25.45 | 26.36 | 298,546 | +0.94(+3.69%) |
Feb 05, 2021 | 25.70 | 25.70 | 24.96 | 25.42 | 156,511 | -0.05(-0.18%) |
Feb 04, 2021 | 25.01 | 25.47 | 24.89 | 25.47 | 321,341 | +0.60(+2.42%) |
Feb 03, 2021 | 24.97 | 25.18 | 24.50 | 24.86 | 336,537 | -0.26(-1.04%) |
Feb 02, 2021 | 24.16 | 25.24 | 23.96 | 25.13 | 565,342 | +1.33(+5.58%) |
Feb 01, 2021 | 23.80 | 23.92 | 23.45 | 23.80 | 394,720 | +0.14(+0.61%) |
Jan 29, 2021 | 24.57 | 24.71 | 23.63 | 23.65 | 337,132 | -0.82(-3.36%) |
Jan 28, 2021 | 24.80 | 24.93 | 24.29 | 24.48 | 359,779 | -0.03(-0.11%) |
Jan 27, 2021 | 24.61 | 24.97 | 24.30 | 24.50 | 419,645 | -0.67(-2.66%) |
Jan 26, 2021 | 25.71 | 25.86 | 25.15 | 25.17 | 263,819 | -0.46(-1.80%) |
Jan 25, 2021 | 25.50 | 25.66 | 24.94 | 25.63 | 299,318 | -0.18(-0.70%) |
Jan 22, 2021 | 25.22 | 25.87 | 25.22 | 25.81 | 411,509 | +0.16(+0.63%) |
Jan 21, 2021 | 25.98 | 26.12 | 25.62 | 25.65 | 452,288 | -0.24(-0.94%) |
Jan 20, 2021 | 25.89 | 26.39 | 25.53 | 25.89 | 436,701 | -0.03(-0.10%) |
Jan 19, 2021 | 25.92 | 26.25 | 25.54 | 25.92 | 447,983 | +0.34(+1.34%) |
Jan 15, 2021 | 25.54 | 26.03 | 25.27 | 25.58 | 453,567 | -0.09(-0.35%) |
Jan 14, 2021 | 25.52 | 26.00 | 25.31 | 25.67 | 367,135 | +0.41(+1.61%) |
Jan 13, 2021 | 25.82 | 25.90 | 24.92 | 25.26 | 606,031 | -0.57(-2.20%) |
Jan 12, 2021 | 26.04 | 26.20 | 25.73 | 25.83 | 606,926 | +0.10(+0.40%) |
Jan 11, 2021 | 25.37 | 25.87 | 25.37 | 25.73 | 534,385 | -0.03(-0.12%) |
Jan 08, 2021 | 26.06 | 26.06 | 25.34 | 25.76 | 500,053 | -0.23(-0.87%) |
Jan 07, 2021 | 26.25 | 26.45 | 25.81 | 25.98 | 525,115 | +0.16(+0.63%) |
Jan 06, 2021 | 24.25 | 26.43 | 24.25 | 25.82 | 732,889 | +2.23(+9.46%) |
Jan 05, 2021 | 23.14 | 23.90 | 23.10 | 23.59 | 645,535 | +0.49(+2.11%) |