Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.97 | 28.57 | 27.04 | 27.93 | 148,705 | +0.61(+2.24%) |
Mar 30, 2021 | 26.48 | 27.78 | 26.48 | 27.31 | 61,294 | +1.04(+3.98%) |
Mar 29, 2021 | 27.43 | 27.63 | 26.21 | 26.27 | 101,471 | -1.22(-4.45%) |
Mar 26, 2021 | 26.87 | 28.12 | 26.68 | 27.49 | 88,076 | +0.93(+3.51%) |
Mar 25, 2021 | 26.45 | 27.79 | 25.24 | 26.56 | 54,048 | +0.63(+2.43%) |
Mar 24, 2021 | 26.58 | 27.74 | 25.70 | 25.93 | 67,384 | -0.15(-0.58%) |
Mar 23, 2021 | 26.76 | 27.11 | 25.88 | 26.08 | 88,762 | -1.09(-4.02%) |
Mar 22, 2021 | 28.55 | 28.55 | 27.17 | 27.17 | 45,514 | -1.22(-4.31%) |
Mar 19, 2021 | 29.15 | 29.66 | 28.38 | 28.40 | 221,732 | -0.89(-3.05%) |
Mar 18, 2021 | 29.72 | 30.66 | 29.04 | 29.29 | 45,472 | -0.43(-1.46%) |
Mar 17, 2021 | 28.47 | 29.98 | 28.47 | 29.72 | 57,208 | +0.45(+1.54%) |
Mar 16, 2021 | 29.79 | 30.51 | 28.95 | 29.27 | 52,584 | -0.90(-2.99%) |
Mar 15, 2021 | 30.79 | 31.12 | 29.76 | 30.18 | 57,775 | -0.84(-2.70%) |
Mar 12, 2021 | 30.89 | 31.79 | 30.21 | 31.01 | 72,246 | +0.33(+1.07%) |
Mar 11, 2021 | 31.42 | 31.42 | 30.08 | 30.68 | 85,606 | -0.05(-0.15%) |
Mar 10, 2021 | 29.97 | 31.06 | 29.61 | 30.73 | 67,263 | +0.57(+1.90%) |
Mar 09, 2021 | 30.32 | 30.50 | 28.84 | 30.16 | 140,496 | +0.04(+0.13%) |
Mar 08, 2021 | 28.50 | 30.21 | 28.50 | 30.12 | 112,724 | +1.74(+6.14%) |
Mar 05, 2021 | 28.13 | 28.95 | 27.23 | 28.38 | 66,721 | +1.56(+5.83%) |
Mar 04, 2021 | 28.91 | 28.91 | 26.11 | 26.82 | 104,751 | -1.40(-4.97%) |
Mar 03, 2021 | 27.53 | 28.82 | 27.45 | 28.22 | 72,728 | +0.90(+3.31%) |
Mar 02, 2021 | 28.18 | 29.06 | 27.20 | 27.31 | 77,752 | -0.72(-2.58%) |
Mar 01, 2021 | 26.82 | 28.51 | 26.82 | 28.04 | 119,505 | +1.75(+6.66%) |
Feb 26, 2021 | 27.54 | 28.04 | 26.27 | 26.29 | 120,799 | -1.27(-4.61%) |
Feb 25, 2021 | 27.62 | 27.98 | 27.45 | 27.56 | 100,765 | -0.07(-0.27%) |
Feb 24, 2021 | 27.68 | 28.07 | 26.58 | 27.63 | 134,325 | +0.19(+0.68%) |
Feb 23, 2021 | 27.33 | 27.70 | 26.83 | 27.45 | 123,447 | +0.25(+0.93%) |
Feb 22, 2021 | 26.76 | 28.01 | 26.66 | 27.19 | 164,114 | -0.05(-0.17%) |
Feb 19, 2021 | 24.93 | 27.75 | 24.93 | 27.24 | 769,637 | +1.94(+7.68%) |
Feb 18, 2021 | 25.03 | 25.52 | 24.51 | 25.30 | 216,687 | +0.19(+0.74%) |
Feb 17, 2021 | 25.02 | 25.38 | 24.13 | 25.11 | 160,604 | +0.25(+1.01%) |
Feb 16, 2021 | 23.68 | 25.42 | 23.68 | 24.86 | 142,488 | +1.31(+5.55%) |
Feb 12, 2021 | 23.07 | 23.67 | 22.98 | 23.55 | 111,217 | +0.22(+0.96%) |
Feb 11, 2021 | 23.26 | 23.37 | 22.63 | 23.33 | 136,071 | +0.46(+2.00%) |
Feb 10, 2021 | 22.53 | 23.24 | 22.40 | 22.87 | 113,084 | +0.53(+2.38%) |
Feb 09, 2021 | 22.09 | 22.41 | 21.63 | 22.34 | 115,413 | +0.26(+1.19%) |
Feb 08, 2021 | 22.35 | 22.35 | 21.34 | 22.08 | 94,790 | +0.81(+3.82%) |
Feb 05, 2021 | 21.51 | 21.90 | 21.11 | 21.26 | 104,794 | -0.16(-0.74%) |
Feb 04, 2021 | 21.81 | 21.81 | 21.11 | 21.42 | 108,272 | +0.20(+0.92%) |
Feb 03, 2021 | 20.90 | 21.83 | 20.86 | 21.23 | 88,783 | +0.13(+0.62%) |
Feb 02, 2021 | 22.53 | 22.53 | 21.06 | 21.09 | 199,254 | -0.61(-2.80%) |
Feb 01, 2021 | 21.76 | 22.41 | 21.60 | 21.70 | 162,465 | +0.04(+0.17%) |
Jan 29, 2021 | 21.91 | 22.31 | 21.51 | 21.66 | 174,265 | +0.04(+0.17%) |
Jan 28, 2021 | 21.80 | 21.89 | 21.10 | 21.63 | 112,548 | +0.28(+1.31%) |
Jan 27, 2021 | 21.39 | 22.39 | 20.53 | 21.35 | 163,614 | -0.13(-0.61%) |
Jan 26, 2021 | 22.66 | 22.66 | 21.30 | 21.48 | 173,033 | -0.65(-2.96%) |
Jan 25, 2021 | 22.05 | 22.59 | 21.60 | 22.13 | 85,083 | -0.17(-0.75%) |
Jan 22, 2021 | 22.05 | 22.45 | 21.50 | 22.30 | 85,313 | -0.02(-0.08%) |
Jan 21, 2021 | 22.83 | 22.89 | 22.18 | 22.32 | 78,545 | -0.28(-1.24%) |
Jan 20, 2021 | 23.29 | 23.51 | 22.27 | 22.60 | 80,614 | -0.24(-1.06%) |
Jan 19, 2021 | 23.37 | 23.49 | 22.73 | 22.84 | 61,063 | -0.08(-0.37%) |
Jan 15, 2021 | 22.80 | 23.53 | 22.46 | 22.93 | 77,498 | -0.52(-2.23%) |
Jan 14, 2021 | 23.62 | 23.86 | 23.13 | 23.45 | 67,769 | +0.53(+2.32%) |
Jan 13, 2021 | 23.61 | 23.61 | 22.70 | 22.92 | 65,996 | -0.65(-2.77%) |
Jan 12, 2021 | 23.71 | 23.82 | 23.14 | 23.57 | 45,549 | +0.54(+2.35%) |
Jan 11, 2021 | 22.68 | 23.41 | 22.43 | 23.03 | 53,578 | -0.09(-0.40%) |
Jan 08, 2021 | 23.87 | 23.87 | 22.63 | 23.12 | 49,453 | -0.68(-2.87%) |
Jan 07, 2021 | 24.56 | 24.56 | 23.38 | 23.80 | 58,248 | -0.53(-2.19%) |
Jan 06, 2021 | 23.11 | 24.75 | 23.11 | 24.34 | 104,194 | +1.86(+8.27%) |
Jan 05, 2021 | 21.67 | 22.93 | 21.67 | 22.48 | 173,550 | +0.64(+2.95%) |