Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 26.13 | 26.46 | 25.82 | 26.10 | 211,402 | -0.04(-0.14%) |
Mar 30, 2021 | 26.42 | 26.57 | 25.86 | 26.13 | 116,434 | -0.13(-0.49%) |
Mar 29, 2021 | 26.00 | 26.77 | 25.95 | 26.26 | 217,447 | +0.07(+0.28%) |
Mar 26, 2021 | 25.77 | 26.21 | 25.59 | 26.19 | 161,383 | +0.61(+2.39%) |
Mar 25, 2021 | 25.20 | 25.65 | 24.82 | 25.58 | 130,422 | +0.28(+1.12%) |
Mar 24, 2021 | 25.70 | 26.24 | 25.28 | 25.29 | 198,955 | -0.25(-0.96%) |
Mar 23, 2021 | 25.76 | 26.04 | 25.37 | 25.54 | 178,123 | -0.53(-2.03%) |
Mar 22, 2021 | 27.60 | 27.65 | 25.83 | 26.07 | 143,739 | -1.69(-6.08%) |
Mar 19, 2021 | 28.10 | 28.16 | 27.16 | 27.75 | 577,403 | +0.53(+1.94%) |
Mar 18, 2021 | 27.13 | 27.64 | 27.01 | 27.23 | 134,666 | +0.04(+0.13%) |
Mar 17, 2021 | 27.24 | 27.37 | 26.61 | 27.19 | 116,013 | -0.05(-0.17%) |
Mar 16, 2021 | 27.35 | 27.35 | 26.96 | 27.24 | 97,245 | -0.34(-1.22%) |
Mar 15, 2021 | 27.75 | 27.96 | 27.30 | 27.57 | 129,456 | -0.30(-1.08%) |
Mar 12, 2021 | 27.70 | 28.12 | 27.45 | 27.87 | 159,957 | +0.35(+1.26%) |
Mar 11, 2021 | 27.34 | 27.66 | 27.12 | 27.53 | 150,671 | +0.31(+1.14%) |
Mar 10, 2021 | 26.91 | 27.45 | 26.55 | 27.22 | 245,235 | +0.47(+1.77%) |
Mar 09, 2021 | 27.05 | 27.34 | 26.33 | 26.74 | 236,303 | -0.31(-1.15%) |
Mar 08, 2021 | 25.92 | 27.15 | 25.83 | 27.05 | 261,959 | +1.19(+4.60%) |
Mar 05, 2021 | 24.82 | 25.86 | 24.79 | 25.86 | 231,937 | +1.24(+5.06%) |
Mar 04, 2021 | 24.65 | 25.17 | 24.27 | 24.62 | 266,730 | +0.07(+0.30%) |
Mar 03, 2021 | 23.93 | 24.82 | 23.73 | 24.55 | 175,378 | +0.64(+2.70%) |
Mar 02, 2021 | 23.62 | 24.40 | 23.52 | 23.90 | 298,669 | +0.42(+1.78%) |
Mar 01, 2021 | 23.45 | 23.99 | 23.07 | 23.48 | 193,148 | +0.10(+0.43%) |
Feb 26, 2021 | 23.07 | 23.89 | 22.99 | 23.38 | 217,957 | +0.53(+2.31%) |
Feb 25, 2021 | 24.05 | 24.26 | 22.53 | 22.86 | 248,557 | -1.26(-5.24%) |
Feb 24, 2021 | 25.29 | 26.63 | 23.75 | 24.12 | 341,694 | -0.64(-2.57%) |
Feb 23, 2021 | 23.36 | 25.42 | 23.15 | 24.75 | 314,640 | +0.94(+3.97%) |
Feb 22, 2021 | 22.92 | 23.82 | 22.90 | 23.81 | 257,149 | +0.82(+3.56%) |
Feb 19, 2021 | 23.06 | 23.34 | 22.87 | 22.99 | 232,047 | -0.03(-0.12%) |
Feb 18, 2021 | 23.32 | 23.91 | 23.02 | 23.02 | 227,089 | -0.28(-1.21%) |
Feb 17, 2021 | 23.62 | 23.91 | 23.28 | 23.30 | 124,528 | -0.40(-1.69%) |
Feb 16, 2021 | 24.53 | 24.65 | 23.67 | 23.70 | 199,365 | -0.55(-2.28%) |
Feb 12, 2021 | 23.97 | 24.38 | 23.80 | 24.26 | 89,274 | +0.02(+0.08%) |
Feb 11, 2021 | 24.24 | 24.42 | 23.75 | 24.24 | 135,633 | +0.08(+0.34%) |
Feb 10, 2021 | 24.52 | 24.60 | 23.72 | 24.16 | 146,106 | -0.30(-1.23%) |
Feb 09, 2021 | 23.86 | 24.51 | 23.75 | 24.45 | 131,042 | +0.66(+2.79%) |
Feb 08, 2021 | 23.36 | 23.84 | 23.13 | 23.79 | 133,132 | +0.57(+2.46%) |
Feb 05, 2021 | 23.14 | 23.26 | 22.77 | 23.22 | 128,572 | +0.34(+1.47%) |
Feb 04, 2021 | 22.49 | 23.09 | 22.33 | 22.88 | 126,302 | +0.44(+1.94%) |
Feb 03, 2021 | 22.23 | 22.54 | 22.02 | 22.45 | 119,182 | +0.12(+0.53%) |
Feb 02, 2021 | 22.38 | 22.51 | 21.91 | 22.33 | 99,443 | +0.20(+0.90%) |
Feb 01, 2021 | 22.36 | 22.39 | 21.74 | 22.13 | 130,406 | -0.10(-0.45%) |
Jan 29, 2021 | 22.80 | 22.91 | 22.21 | 22.23 | 195,061 | -0.38(-1.69%) |
Jan 28, 2021 | 23.07 | 23.28 | 22.03 | 22.61 | 251,979 | -0.35(-1.54%) |
Jan 27, 2021 | 22.40 | 23.22 | 22.19 | 22.97 | 216,233 | +0.40(+1.77%) |
Jan 26, 2021 | 22.23 | 22.71 | 22.12 | 22.57 | 176,984 | +0.60(+2.73%) |
Jan 25, 2021 | 21.66 | 22.01 | 20.82 | 21.97 | 421,918 | +0.14(+0.62%) |
Jan 22, 2021 | 22.12 | 22.26 | 21.63 | 21.83 | 194,400 | -0.50(-2.24%) |
Jan 21, 2021 | 23.21 | 23.21 | 22.29 | 22.33 | 145,470 | -0.90(-3.87%) |
Jan 20, 2021 | 22.50 | 23.47 | 22.47 | 23.23 | 273,262 | +0.79(+3.52%) |
Jan 19, 2021 | 22.53 | 22.53 | 22.23 | 22.44 | 217,207 | +0.14(+0.61%) |
Jan 15, 2021 | 22.27 | 22.69 | 22.16 | 22.30 | 282,684 | -0.18(-0.81%) |
Jan 14, 2021 | 22.73 | 23.04 | 22.42 | 22.48 | 253,168 | -0.07(-0.32%) |
Jan 13, 2021 | 22.72 | 22.87 | 22.48 | 22.56 | 99,594 | -0.15(-0.64%) |
Jan 12, 2021 | 22.72 | 22.90 | 22.55 | 22.70 | 103,871 | +0.05(+0.24%) |
Jan 11, 2021 | 22.88 | 23.13 | 22.56 | 22.65 | 158,696 | -0.45(-1.93%) |
Jan 08, 2021 | 23.64 | 23.64 | 22.88 | 23.09 | 223,131 | -0.46(-1.97%) |
Jan 07, 2021 | 23.46 | 23.73 | 23.29 | 23.56 | 181,662 | +0.15(+0.62%) |
Jan 06, 2021 | 22.59 | 23.49 | 22.59 | 23.41 | 346,425 | +1.15(+5.18%) |
Jan 05, 2021 | 21.96 | 22.46 | 21.90 | 22.26 | 141,106 | +0.27(+1.24%) |