Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 29.62 | 30.24 | 29.32 | 29.75 | 480,276 | -0.09(-0.30%) |
Mar 30, 2021 | 29.91 | 30.33 | 29.47 | 29.84 | 394,852 | +0.40(+1.36%) |
Mar 29, 2021 | 30.04 | 30.34 | 29.19 | 29.44 | 338,204 | -0.93(-3.05%) |
Mar 26, 2021 | 29.94 | 30.44 | 29.54 | 30.37 | 327,754 | +0.82(+2.77%) |
Mar 25, 2021 | 28.33 | 29.64 | 27.96 | 29.55 | 405,840 | +1.05(+3.70%) |
Mar 24, 2021 | 28.82 | 29.72 | 28.46 | 28.49 | 356,901 | -0.24(-0.82%) |
Mar 23, 2021 | 29.11 | 29.49 | 28.32 | 28.73 | 314,689 | -0.85(-2.86%) |
Mar 22, 2021 | 30.07 | 30.07 | 29.11 | 29.58 | 256,629 | -0.83(-2.72%) |
Mar 19, 2021 | 29.36 | 31.25 | 29.36 | 30.40 | 964,786 | +0.39(+1.30%) |
Mar 18, 2021 | 30.20 | 31.25 | 29.69 | 30.01 | 584,500 | +0.21(+0.70%) |
Mar 17, 2021 | 29.97 | 30.19 | 29.54 | 29.80 | 302,102 | +0.12(+0.40%) |
Mar 16, 2021 | 29.71 | 29.84 | 28.92 | 29.69 | 241,776 | -0.27(-0.91%) |
Mar 15, 2021 | 30.02 | 30.07 | 29.12 | 29.96 | 310,919 | -0.05(-0.18%) |
Mar 12, 2021 | 29.40 | 30.06 | 29.20 | 30.01 | 322,145 | +0.97(+3.35%) |
Mar 11, 2021 | 28.86 | 29.16 | 28.59 | 29.04 | 195,238 | +0.32(+1.11%) |
Mar 10, 2021 | 28.42 | 28.99 | 28.05 | 28.72 | 315,971 | +0.45(+1.61%) |
Mar 09, 2021 | 28.40 | 29.03 | 27.75 | 28.27 | 427,182 | -0.26(-0.92%) |
Mar 08, 2021 | 28.43 | 29.09 | 28.29 | 28.53 | 316,844 | +0.58(+2.08%) |
Mar 05, 2021 | 27.69 | 27.98 | 27.08 | 27.95 | 271,772 | +0.85(+3.15%) |
Mar 04, 2021 | 27.35 | 27.96 | 26.74 | 27.09 | 244,751 | -0.15(-0.53%) |
Mar 03, 2021 | 27.45 | 27.98 | 27.20 | 27.24 | 271,325 | +0.25(+0.94%) |
Mar 02, 2021 | 27.50 | 27.74 | 26.97 | 26.99 | 337,973 | -0.54(-1.95%) |
Mar 01, 2021 | 27.02 | 27.54 | 26.79 | 27.52 | 261,588 | +1.08(+4.09%) |
Feb 26, 2021 | 26.49 | 26.98 | 25.97 | 26.44 | 297,068 | -0.24(-0.89%) |
Feb 25, 2021 | 27.58 | 27.62 | 26.27 | 26.68 | 317,443 | -0.63(-2.30%) |
Feb 24, 2021 | 26.92 | 27.61 | 26.92 | 27.30 | 320,911 | +0.46(+1.73%) |
Feb 23, 2021 | 26.68 | 27.20 | 26.46 | 26.84 | 301,454 | +0.37(+1.41%) |
Feb 22, 2021 | 26.34 | 26.87 | 26.34 | 26.47 | 381,323 | +0.05(+0.17%) |
Feb 19, 2021 | 25.78 | 26.49 | 25.78 | 26.42 | 329,404 | +0.95(+3.75%) |
Feb 18, 2021 | 25.76 | 26.06 | 25.40 | 25.47 | 226,896 | -0.45(-1.75%) |
Feb 17, 2021 | 25.76 | 26.25 | 25.28 | 25.92 | 168,823 | -0.19(-0.73%) |
Feb 16, 2021 | 25.90 | 26.28 | 25.67 | 26.11 | 248,853 | +0.29(+1.13%) |
Feb 12, 2021 | 25.66 | 26.25 | 25.46 | 25.82 | 191,043 | -0.13(-0.49%) |
Feb 11, 2021 | 26.03 | 26.37 | 25.61 | 25.95 | 266,764 | -0.06(-0.24%) |
Feb 10, 2021 | 26.08 | 26.46 | 25.94 | 26.01 | 197,665 | -0.15(-0.56%) |
Feb 09, 2021 | 25.81 | 26.23 | 25.53 | 26.16 | 184,790 | +0.29(+1.12%) |
Feb 08, 2021 | 25.82 | 25.87 | 25.43 | 25.87 | 401,778 | +0.28(+1.10%) |
Feb 05, 2021 | 25.77 | 25.89 | 25.38 | 25.59 | 427,950 | +0.00(+0.00%) |
Feb 04, 2021 | 24.26 | 25.64 | 24.20 | 25.59 | 390,407 | +1.38(+5.71%) |
Feb 03, 2021 | 24.27 | 24.78 | 23.95 | 24.20 | 219,976 | -0.03(-0.11%) |
Feb 02, 2021 | 23.77 | 24.42 | 23.58 | 24.23 | 276,600 | +0.63(+2.68%) |
Feb 01, 2021 | 23.38 | 23.75 | 22.88 | 23.60 | 195,755 | +0.51(+2.19%) |
Jan 29, 2021 | 22.95 | 23.55 | 22.94 | 23.09 | 1,439,807 | -0.28(-1.20%) |
Jan 28, 2021 | 23.71 | 23.72 | 23.04 | 23.37 | 447,495 | +0.19(+0.82%) |
Jan 27, 2021 | 23.04 | 24.06 | 22.15 | 23.18 | 448,098 | -1.40(-5.70%) |
Jan 26, 2021 | 25.53 | 25.63 | 24.50 | 24.58 | 245,218 | -0.62(-2.47%) |
Jan 25, 2021 | 25.29 | 25.46 | 24.69 | 25.21 | 277,409 | -0.43(-1.69%) |
Jan 22, 2021 | 25.07 | 25.71 | 24.76 | 25.64 | 290,440 | +0.26(+1.03%) |
Jan 21, 2021 | 26.16 | 26.16 | 25.37 | 25.38 | 217,079 | -0.64(-2.47%) |
Jan 20, 2021 | 26.11 | 26.17 | 25.60 | 26.02 | 229,726 | -0.08(-0.31%) |
Jan 19, 2021 | 26.35 | 26.35 | 25.10 | 26.10 | 218,280 | +0.13(+0.49%) |
Jan 15, 2021 | 25.86 | 26.30 | 25.50 | 25.97 | 229,342 | -0.32(-1.20%) |
Jan 14, 2021 | 26.16 | 26.66 | 25.97 | 26.29 | 301,080 | +0.33(+1.29%) |
Jan 13, 2021 | 26.13 | 26.14 | 25.31 | 25.96 | 192,235 | -0.23(-0.86%) |
Jan 12, 2021 | 25.90 | 26.31 | 25.58 | 26.18 | 227,471 | +0.64(+2.51%) |
Jan 11, 2021 | 24.82 | 25.59 | 24.61 | 25.54 | 226,729 | +0.63(+2.54%) |
Jan 08, 2021 | 25.78 | 25.78 | 24.37 | 24.91 | 246,055 | -0.62(-2.44%) |
Jan 07, 2021 | 25.13 | 25.68 | 24.88 | 25.53 | 267,709 | +0.61(+2.47%) |
Jan 06, 2021 | 24.04 | 25.43 | 24.04 | 24.92 | 633,475 | +1.63(+6.98%) |
Jan 05, 2021 | 22.87 | 23.70 | 22.84 | 23.29 | 474,531 | +0.28(+1.22%) |