Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.77 | 28.36 | 26.84 | 27.72 | 149,808 | +0.61(+2.24%) |
Mar 30, 2021 | 26.28 | 27.57 | 26.28 | 27.11 | 61,749 | +1.04(+3.98%) |
Mar 29, 2021 | 27.23 | 27.43 | 26.02 | 26.08 | 102,224 | -1.21(-4.45%) |
Mar 26, 2021 | 26.67 | 27.92 | 26.49 | 27.29 | 88,729 | +0.93(+3.51%) |
Mar 25, 2021 | 26.26 | 27.59 | 25.05 | 26.37 | 54,449 | +0.63(+2.43%) |
Mar 24, 2021 | 26.38 | 27.53 | 25.51 | 25.74 | 67,884 | -0.15(-0.58%) |
Mar 23, 2021 | 26.56 | 26.91 | 25.69 | 25.89 | 89,421 | -1.08(-4.02%) |
Mar 22, 2021 | 28.34 | 28.34 | 26.97 | 26.97 | 45,851 | -1.21(-4.31%) |
Mar 19, 2021 | 28.94 | 29.44 | 28.17 | 28.19 | 223,376 | -0.89(-3.05%) |
Mar 18, 2021 | 29.50 | 30.43 | 28.82 | 29.08 | 45,809 | -0.43(-1.46%) |
Mar 17, 2021 | 28.26 | 29.76 | 28.26 | 29.50 | 57,632 | +0.45(+1.54%) |
Mar 16, 2021 | 29.57 | 30.29 | 28.74 | 29.06 | 52,974 | -0.90(-2.99%) |
Mar 15, 2021 | 30.56 | 30.89 | 29.54 | 29.95 | 58,204 | -0.83(-2.70%) |
Mar 12, 2021 | 30.66 | 31.56 | 29.99 | 30.79 | 72,782 | +0.33(+1.07%) |
Mar 11, 2021 | 31.19 | 31.19 | 29.86 | 30.46 | 86,241 | -0.05(-0.15%) |
Mar 10, 2021 | 29.75 | 30.83 | 29.39 | 30.50 | 67,762 | +0.57(+1.90%) |
Mar 09, 2021 | 30.09 | 30.27 | 28.63 | 29.93 | 141,538 | +0.04(+0.12%) |
Mar 08, 2021 | 28.29 | 29.99 | 28.29 | 29.90 | 113,560 | +1.73(+6.14%) |
Mar 05, 2021 | 27.92 | 28.74 | 27.03 | 28.17 | 67,216 | +1.55(+5.83%) |
Mar 04, 2021 | 28.70 | 28.70 | 25.92 | 26.62 | 105,528 | -1.39(-4.97%) |
Mar 03, 2021 | 27.33 | 28.61 | 27.24 | 28.01 | 73,268 | +0.90(+3.31%) |
Mar 02, 2021 | 27.97 | 28.84 | 27.00 | 27.11 | 78,329 | -0.72(-2.58%) |
Mar 01, 2021 | 26.63 | 28.30 | 26.63 | 27.83 | 120,392 | +1.74(+6.66%) |
Feb 26, 2021 | 27.34 | 27.83 | 26.08 | 26.09 | 121,695 | -1.26(-4.61%) |
Feb 25, 2021 | 27.41 | 27.77 | 27.24 | 27.36 | 101,513 | -0.07(-0.27%) |
Feb 24, 2021 | 27.48 | 27.87 | 26.38 | 27.43 | 135,322 | +0.19(+0.68%) |
Feb 23, 2021 | 27.13 | 27.50 | 26.63 | 27.24 | 124,362 | +0.25(+0.93%) |
Feb 22, 2021 | 26.56 | 27.81 | 26.47 | 26.99 | 165,332 | -0.05(-0.17%) |
Feb 19, 2021 | 24.75 | 27.54 | 24.75 | 27.04 | 775,346 | +1.93(+7.68%) |
Feb 18, 2021 | 24.84 | 25.33 | 24.33 | 25.11 | 218,294 | +0.19(+0.74%) |
Feb 17, 2021 | 24.83 | 25.20 | 23.95 | 24.93 | 161,796 | +0.25(+1.01%) |
Feb 16, 2021 | 23.51 | 25.23 | 23.51 | 24.68 | 143,545 | +1.30(+5.55%) |
Feb 12, 2021 | 22.91 | 23.50 | 22.81 | 23.38 | 112,042 | +0.22(+0.96%) |
Feb 11, 2021 | 23.09 | 23.20 | 22.46 | 23.16 | 137,080 | +0.45(+2.00%) |
Feb 10, 2021 | 22.37 | 23.07 | 22.24 | 22.70 | 113,923 | +0.53(+2.38%) |
Feb 09, 2021 | 21.93 | 22.25 | 21.47 | 22.17 | 116,269 | +0.26(+1.18%) |
Feb 08, 2021 | 22.18 | 22.18 | 21.18 | 21.91 | 95,493 | +0.81(+3.82%) |
Feb 05, 2021 | 21.35 | 21.74 | 20.96 | 21.11 | 105,572 | -0.16(-0.74%) |
Feb 04, 2021 | 21.65 | 21.65 | 20.96 | 21.26 | 109,075 | +0.19(+0.92%) |
Feb 03, 2021 | 20.74 | 21.67 | 20.71 | 21.07 | 89,441 | +0.13(+0.62%) |
Feb 02, 2021 | 22.37 | 22.37 | 20.90 | 20.94 | 200,732 | -0.60(-2.80%) |
Feb 01, 2021 | 21.60 | 22.25 | 21.44 | 21.54 | 163,670 | +0.04(+0.17%) |
Jan 29, 2021 | 21.75 | 22.15 | 21.36 | 21.50 | 175,558 | +0.04(+0.17%) |
Jan 28, 2021 | 21.63 | 21.73 | 20.95 | 21.47 | 113,383 | +0.28(+1.31%) |
Jan 27, 2021 | 21.24 | 22.23 | 20.38 | 21.19 | 164,828 | -0.13(-0.61%) |
Jan 26, 2021 | 22.49 | 22.49 | 21.14 | 21.32 | 174,317 | -0.65(-2.95%) |
Jan 25, 2021 | 21.88 | 22.42 | 21.44 | 21.97 | 85,715 | -0.17(-0.75%) |
Jan 22, 2021 | 21.88 | 22.28 | 21.34 | 22.14 | 85,945 | -0.02(-0.08%) |
Jan 21, 2021 | 22.66 | 22.72 | 22.01 | 22.15 | 79,128 | -0.28(-1.24%) |
Jan 20, 2021 | 23.12 | 23.34 | 22.11 | 22.43 | 81,212 | -0.24(-1.06%) |
Jan 19, 2021 | 23.20 | 23.31 | 22.56 | 22.67 | 61,516 | -0.08(-0.37%) |
Jan 15, 2021 | 22.64 | 23.36 | 22.29 | 22.76 | 78,073 | -0.52(-2.23%) |
Jan 14, 2021 | 23.44 | 23.68 | 22.96 | 23.28 | 68,272 | +0.53(+2.32%) |
Jan 13, 2021 | 23.43 | 23.43 | 22.53 | 22.75 | 66,485 | -0.65(-2.77%) |
Jan 12, 2021 | 23.54 | 23.65 | 22.97 | 23.40 | 45,887 | +0.54(+2.35%) |
Jan 11, 2021 | 22.52 | 23.24 | 22.27 | 22.86 | 53,975 | -0.09(-0.40%) |
Jan 08, 2021 | 23.69 | 23.69 | 22.46 | 22.95 | 49,820 | -0.68(-2.86%) |
Jan 07, 2021 | 24.38 | 24.38 | 23.21 | 23.63 | 58,680 | -0.53(-2.19%) |
Jan 06, 2021 | 22.94 | 24.56 | 22.94 | 24.16 | 104,967 | +1.85(+8.27%) |
Jan 05, 2021 | 21.51 | 22.76 | 21.51 | 22.31 | 174,837 | +0.64(+2.95%) |