Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 26.88 | 27.75 | 26.81 | 27.27 | 3,740,541 | +0.40(+1.47%) |
Mar 30, 2021 | 27.30 | 27.31 | 26.55 | 26.87 | 2,211,004 | -0.40(-1.45%) |
Mar 29, 2021 | 26.62 | 27.31 | 26.47 | 27.27 | 1,908,963 | +0.68(+2.54%) |
Mar 26, 2021 | 26.17 | 26.61 | 26.17 | 26.59 | 931,308 | +0.40(+1.54%) |
Mar 25, 2021 | 26.05 | 26.27 | 25.76 | 26.19 | 897,859 | +0.08(+0.30%) |
Mar 24, 2021 | 26.51 | 26.61 | 26.10 | 26.11 | 925,793 | -0.30(-1.13%) |
Mar 23, 2021 | 26.55 | 26.64 | 26.23 | 26.41 | 967,313 | -0.12(-0.46%) |
Mar 22, 2021 | 25.65 | 26.58 | 25.65 | 26.53 | 1,396,229 | +0.64(+2.48%) |
Mar 19, 2021 | 25.68 | 26.08 | 25.62 | 25.89 | 1,540,906 | +0.13(+0.51%) |
Mar 18, 2021 | 26.59 | 26.69 | 25.67 | 25.76 | 1,788,292 | -0.71(-2.69%) |
Mar 17, 2021 | 26.39 | 26.61 | 26.06 | 26.47 | 1,799,934 | -0.07(-0.26%) |
Mar 16, 2021 | 26.52 | 26.73 | 26.23 | 26.54 | 1,409,047 | +0.15(+0.57%) |
Mar 15, 2021 | 26.19 | 26.67 | 25.88 | 26.39 | 2,252,356 | +0.40(+1.52%) |
Mar 12, 2021 | 24.93 | 26.05 | 24.88 | 25.99 | 2,125,678 | +1.02(+4.08%) |
Mar 11, 2021 | 24.59 | 25.02 | 24.43 | 24.97 | 1,104,264 | +0.63(+2.60%) |
Mar 10, 2021 | 24.69 | 24.82 | 24.07 | 24.34 | 2,050,838 | -0.29(-1.18%) |
Mar 09, 2021 | 24.25 | 24.99 | 24.17 | 24.63 | 1,939,082 | +0.54(+2.26%) |
Mar 08, 2021 | 23.81 | 24.38 | 23.74 | 24.09 | 1,640,458 | +0.40(+1.67%) |
Mar 05, 2021 | 23.62 | 23.86 | 22.99 | 23.69 | 1,612,878 | +0.18(+0.77%) |
Mar 04, 2021 | 23.58 | 23.73 | 23.02 | 23.51 | 2,378,914 | -0.14(-0.61%) |
Mar 03, 2021 | 23.80 | 23.96 | 23.39 | 23.66 | 1,607,856 | -0.03(-0.11%) |
Mar 02, 2021 | 24.25 | 24.46 | 23.38 | 23.68 | 2,233,894 | -0.49(-2.03%) |
Mar 01, 2021 | 24.27 | 24.47 | 24.04 | 24.17 | 1,219,722 | +0.23(+0.95%) |
Feb 26, 2021 | 24.35 | 24.88 | 23.92 | 23.95 | 1,641,803 | -0.59(-2.40%) |
Feb 25, 2021 | 23.56 | 24.77 | 23.44 | 24.53 | 2,504,010 | +1.03(+4.37%) |
Feb 24, 2021 | 23.94 | 24.33 | 23.14 | 23.51 | 2,473,386 | -0.10(-0.42%) |
Feb 23, 2021 | 23.08 | 23.62 | 22.74 | 23.61 | 2,475,937 | +0.13(+0.54%) |
Feb 22, 2021 | 24.18 | 24.32 | 23.40 | 23.48 | 2,262,527 | -0.88(-3.61%) |
Feb 19, 2021 | 24.47 | 24.78 | 24.24 | 24.36 | 1,506,246 | -0.10(-0.41%) |
Feb 18, 2021 | 24.58 | 24.94 | 23.99 | 24.46 | 1,631,260 | -0.26(-1.04%) |
Feb 17, 2021 | 25.32 | 25.32 | 24.06 | 24.72 | 1,934,685 | -0.64(-2.54%) |
Feb 16, 2021 | 23.93 | 25.40 | 23.59 | 25.36 | 2,937,974 | +1.63(+6.86%) |
Feb 12, 2021 | 24.24 | 24.70 | 23.65 | 23.73 | 1,874,595 | -0.44(-1.84%) |
Feb 11, 2021 | 25.24 | 25.48 | 23.59 | 24.18 | 3,648,550 | -1.12(-4.44%) |
Feb 10, 2021 | 24.40 | 25.45 | 24.29 | 25.30 | 3,312,921 | +0.90(+3.67%) |
Feb 09, 2021 | 24.40 | 24.68 | 24.00 | 24.40 | 1,818,178 | +0.06(+0.25%) |
Feb 08, 2021 | 24.74 | 24.74 | 24.03 | 24.34 | 1,433,190 | +0.28(+1.18%) |
Feb 05, 2021 | 23.91 | 24.45 | 23.71 | 24.06 | 1,462,026 | +0.15(+0.64%) |
Feb 04, 2021 | 24.12 | 24.34 | 23.10 | 23.91 | 1,863,292 | -0.11(-0.47%) |
Feb 03, 2021 | 24.80 | 25.14 | 23.80 | 24.02 | 3,361,133 | -0.34(-1.39%) |
Feb 02, 2021 | 25.32 | 25.46 | 24.25 | 24.36 | 3,139,045 | -1.45(-5.60%) |
Feb 01, 2021 | 24.62 | 25.91 | 24.32 | 25.81 | 3,376,810 | +1.63(+6.73%) |
Jan 29, 2021 | 23.95 | 24.36 | 23.40 | 24.18 | 5,103,251 | +0.71(+3.04%) |
Jan 28, 2021 | 24.81 | 25.61 | 23.00 | 23.46 | 6,830,489 | -0.43(-1.79%) |
Jan 27, 2021 | 22.76 | 24.21 | 22.72 | 23.89 | 3,727,167 | +1.09(+4.77%) |
Jan 26, 2021 | 22.91 | 22.97 | 22.29 | 22.80 | 1,264,661 | -0.10(-0.42%) |
Jan 25, 2021 | 21.65 | 23.16 | 21.38 | 22.90 | 1,786,095 | +1.27(+5.88%) |
Jan 22, 2021 | 21.57 | 21.75 | 21.41 | 21.63 | 875,217 | +0.10(+0.44%) |
Jan 21, 2021 | 21.45 | 21.68 | 21.44 | 21.53 | 457,488 | +0.05(+0.24%) |
Jan 20, 2021 | 21.63 | 21.80 | 21.42 | 21.48 | 551,902 | -0.09(-0.40%) |
Jan 19, 2021 | 21.38 | 21.70 | 21.23 | 21.57 | 1,103,764 | +0.27(+1.27%) |
Jan 15, 2021 | 21.44 | 21.50 | 21.14 | 21.30 | 608,172 | -0.18(-0.85%) |
Jan 14, 2021 | 21.48 | 21.60 | 21.10 | 21.48 | 1,127,288 | +0.08(+0.37%) |
Jan 13, 2021 | 21.19 | 21.97 | 21.06 | 21.40 | 1,555,843 | +0.30(+1.40%) |
Jan 12, 2021 | 21.11 | 21.56 | 20.92 | 21.10 | 1,903,167 | +0.14(+0.66%) |
Jan 11, 2021 | 22.20 | 22.28 | 20.90 | 20.96 | 1,805,947 | -1.36(-6.08%) |
Jan 08, 2021 | 22.29 | 22.63 | 22.01 | 22.32 | 1,156,619 | +0.03(+0.16%) |
Jan 07, 2021 | 22.65 | 22.86 | 22.19 | 22.29 | 1,178,791 | -0.31(-1.39%) |
Jan 06, 2021 | 22.01 | 22.64 | 21.82 | 22.60 | 1,659,035 | +0.69(+3.14%) |
Jan 05, 2021 | 22.04 | 22.29 | 21.85 | 21.91 | 956,450 | -0.07(-0.32%) |