Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.77 | 28.36 | 26.85 | 27.73 | 149,769 | +0.61(+2.24%) |
Mar 30, 2021 | 26.29 | 27.58 | 26.29 | 27.12 | 61,733 | +1.04(+3.98%) |
Mar 29, 2021 | 27.23 | 27.43 | 26.03 | 26.08 | 102,198 | -1.21(-4.45%) |
Mar 26, 2021 | 26.68 | 27.92 | 26.49 | 27.30 | 88,707 | +0.93(+3.51%) |
Mar 25, 2021 | 26.27 | 27.60 | 25.06 | 26.37 | 54,435 | +0.63(+2.43%) |
Mar 24, 2021 | 26.39 | 27.54 | 25.51 | 25.75 | 67,866 | -0.15(-0.58%) |
Mar 23, 2021 | 26.57 | 26.91 | 25.70 | 25.90 | 89,398 | -1.08(-4.02%) |
Mar 22, 2021 | 28.34 | 28.34 | 26.98 | 26.98 | 45,839 | -1.21(-4.31%) |
Mar 19, 2021 | 28.94 | 29.45 | 28.18 | 28.20 | 223,319 | -0.89(-3.05%) |
Mar 18, 2021 | 29.51 | 30.44 | 28.83 | 29.08 | 45,798 | -0.43(-1.46%) |
Mar 17, 2021 | 28.27 | 29.77 | 28.27 | 29.51 | 57,617 | +0.45(+1.54%) |
Mar 16, 2021 | 29.58 | 30.29 | 28.75 | 29.06 | 52,961 | -0.90(-2.99%) |
Mar 15, 2021 | 30.57 | 30.90 | 29.55 | 29.96 | 58,189 | -0.83(-2.70%) |
Mar 12, 2021 | 30.67 | 31.57 | 29.99 | 30.79 | 72,763 | +0.33(+1.07%) |
Mar 11, 2021 | 31.19 | 31.19 | 29.87 | 30.47 | 86,219 | -0.05(-0.15%) |
Mar 10, 2021 | 29.76 | 30.84 | 29.40 | 30.51 | 67,744 | +0.57(+1.90%) |
Mar 09, 2021 | 30.10 | 30.28 | 28.64 | 29.94 | 141,502 | +0.04(+0.12%) |
Mar 08, 2021 | 28.30 | 30.00 | 28.30 | 29.91 | 113,531 | +1.73(+6.14%) |
Mar 05, 2021 | 27.93 | 28.75 | 27.04 | 28.18 | 67,199 | +1.55(+5.83%) |
Mar 04, 2021 | 28.70 | 28.70 | 25.92 | 26.62 | 105,501 | -1.39(-4.97%) |
Mar 03, 2021 | 27.34 | 28.62 | 27.25 | 28.02 | 73,249 | +0.90(+3.31%) |
Mar 02, 2021 | 27.98 | 28.85 | 27.01 | 27.12 | 78,309 | -0.72(-2.58%) |
Mar 01, 2021 | 26.63 | 28.31 | 26.63 | 27.84 | 120,361 | +1.74(+6.66%) |
Feb 26, 2021 | 27.34 | 27.84 | 26.08 | 26.10 | 121,664 | -1.26(-4.61%) |
Feb 25, 2021 | 27.42 | 27.78 | 27.25 | 27.36 | 101,487 | -0.07(-0.27%) |
Feb 24, 2021 | 27.48 | 27.87 | 26.39 | 27.44 | 135,287 | +0.19(+0.68%) |
Feb 23, 2021 | 27.14 | 27.50 | 26.64 | 27.25 | 124,330 | +0.25(+0.93%) |
Feb 22, 2021 | 26.57 | 27.81 | 26.47 | 27.00 | 165,289 | -0.05(-0.17%) |
Feb 19, 2021 | 24.76 | 27.55 | 24.76 | 27.05 | 775,146 | +1.93(+7.68%) |
Feb 18, 2021 | 24.85 | 25.34 | 24.34 | 25.12 | 218,238 | +0.19(+0.74%) |
Feb 17, 2021 | 24.84 | 25.20 | 23.96 | 24.93 | 161,754 | +0.25(+1.01%) |
Feb 16, 2021 | 23.51 | 25.24 | 23.51 | 24.68 | 143,508 | +1.30(+5.55%) |
Feb 12, 2021 | 22.91 | 23.50 | 22.82 | 23.38 | 112,013 | +0.22(+0.96%) |
Feb 11, 2021 | 23.10 | 23.21 | 22.47 | 23.16 | 137,045 | +0.45(+2.00%) |
Feb 10, 2021 | 22.37 | 23.08 | 22.24 | 22.71 | 113,893 | +0.53(+2.38%) |
Feb 09, 2021 | 21.94 | 22.25 | 21.48 | 22.18 | 116,239 | +0.26(+1.18%) |
Feb 08, 2021 | 22.19 | 22.19 | 21.19 | 21.92 | 95,469 | +0.81(+3.82%) |
Feb 05, 2021 | 21.35 | 21.74 | 20.96 | 21.11 | 105,544 | -0.16(-0.74%) |
Feb 04, 2021 | 21.66 | 21.66 | 20.96 | 21.27 | 109,047 | +0.19(+0.92%) |
Feb 03, 2021 | 20.75 | 21.67 | 20.71 | 21.07 | 89,418 | +0.13(+0.62%) |
Feb 02, 2021 | 22.37 | 22.37 | 20.91 | 20.94 | 200,680 | -0.60(-2.80%) |
Feb 01, 2021 | 21.60 | 22.25 | 21.45 | 21.55 | 163,628 | +0.04(+0.17%) |
Jan 29, 2021 | 21.75 | 22.15 | 21.36 | 21.51 | 175,512 | +0.04(+0.17%) |
Jan 28, 2021 | 21.64 | 21.73 | 20.95 | 21.47 | 113,354 | +0.28(+1.31%) |
Jan 27, 2021 | 21.24 | 22.23 | 20.39 | 21.19 | 164,785 | -0.13(-0.61%) |
Jan 26, 2021 | 22.50 | 22.50 | 21.14 | 21.32 | 174,272 | -0.65(-2.95%) |
Jan 25, 2021 | 21.89 | 22.43 | 21.45 | 21.97 | 85,692 | -0.17(-0.75%) |
Jan 22, 2021 | 21.89 | 22.29 | 21.34 | 22.14 | 85,923 | -0.02(-0.08%) |
Jan 21, 2021 | 22.67 | 22.73 | 22.02 | 22.16 | 79,108 | -0.28(-1.24%) |
Jan 20, 2021 | 23.12 | 23.35 | 22.11 | 22.44 | 81,191 | -0.24(-1.06%) |
Jan 19, 2021 | 23.21 | 23.32 | 22.57 | 22.68 | 61,500 | -0.08(-0.37%) |
Jan 15, 2021 | 22.64 | 23.37 | 22.30 | 22.76 | 78,053 | -0.52(-2.23%) |
Jan 14, 2021 | 23.45 | 23.69 | 22.97 | 23.28 | 68,254 | +0.53(+2.32%) |
Jan 13, 2021 | 23.44 | 23.44 | 22.54 | 22.75 | 66,468 | -0.65(-2.77%) |
Jan 12, 2021 | 23.54 | 23.65 | 22.97 | 23.40 | 45,875 | +0.54(+2.35%) |
Jan 11, 2021 | 22.52 | 23.24 | 22.27 | 22.86 | 53,961 | -0.09(-0.40%) |
Jan 08, 2021 | 23.70 | 23.70 | 22.47 | 22.96 | 49,807 | -0.68(-2.86%) |
Jan 07, 2021 | 24.39 | 24.39 | 23.22 | 23.63 | 58,665 | -0.53(-2.19%) |
Jan 06, 2021 | 22.95 | 24.57 | 22.95 | 24.16 | 104,940 | +1.85(+8.27%) |
Jan 05, 2021 | 21.52 | 22.76 | 21.52 | 22.32 | 174,792 | +0.64(+2.95%) |