Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.16 | 27.48 | 26.93 | 27.05 | 570,008 | -0.24(-0.88%) |
Mar 30, 2021 | 26.81 | 27.43 | 26.81 | 27.29 | 529,216 | +0.74(+2.79%) |
Mar 29, 2021 | 27.14 | 27.51 | 26.35 | 26.55 | 789,850 | -1.02(-3.70%) |
Mar 26, 2021 | 27.04 | 27.62 | 26.80 | 27.57 | 453,500 | +0.90(+3.37%) |
Mar 25, 2021 | 25.76 | 26.79 | 25.53 | 26.67 | 515,672 | +0.85(+3.27%) |
Mar 24, 2021 | 25.98 | 26.77 | 25.78 | 25.82 | 1,050,429 | +0.05(+0.19%) |
Mar 23, 2021 | 26.71 | 27.05 | 25.67 | 25.77 | 1,001,758 | -1.27(-4.68%) |
Mar 22, 2021 | 27.60 | 27.64 | 26.92 | 27.04 | 462,376 | -0.95(-3.39%) |
Mar 19, 2021 | 27.64 | 28.42 | 27.26 | 27.99 | 3,080,300 | +0.13(+0.47%) |
Mar 18, 2021 | 28.45 | 29.21 | 27.79 | 27.86 | 962,791 | -0.43(-1.52%) |
Mar 17, 2021 | 28.50 | 28.65 | 27.18 | 28.29 | 521,620 | +0.12(+0.43%) |
Mar 16, 2021 | 27.98 | 28.28 | 27.65 | 28.17 | 442,479 | -0.05(-0.18%) |
Mar 15, 2021 | 28.47 | 28.47 | 27.68 | 28.22 | 483,390 | -0.11(-0.39%) |
Mar 12, 2021 | 28.21 | 28.65 | 27.86 | 28.33 | 950,200 | +0.43(+1.54%) |
Mar 11, 2021 | 27.68 | 27.96 | 27.37 | 27.90 | 608,865 | +0.11(+0.40%) |
Mar 10, 2021 | 27.18 | 28.02 | 27.18 | 27.79 | 811,816 | +0.65(+2.39%) |
Mar 09, 2021 | 26.39 | 27.41 | 26.27 | 27.14 | 715,655 | -0.34(-1.24%) |
Mar 08, 2021 | 26.83 | 27.78 | 26.62 | 27.48 | 768,913 | +0.95(+3.58%) |
Mar 05, 2021 | 26.50 | 26.66 | 25.77 | 26.53 | 743,600 | +0.73(+2.83%) |
Mar 04, 2021 | 25.75 | 26.49 | 25.34 | 25.80 | 879,428 | -0.18(-0.69%) |
Mar 03, 2021 | 25.50 | 26.82 | 25.43 | 25.98 | 1,060,198 | +0.78(+3.10%) |
Mar 02, 2021 | 25.29 | 25.48 | 25.00 | 25.20 | 486,043 | -0.23(-0.90%) |
Mar 01, 2021 | 24.84 | 25.48 | 24.73 | 25.43 | 543,494 | +0.99(+4.05%) |
Feb 26, 2021 | 24.42 | 25.13 | 23.87 | 24.44 | 816,800 | -0.42(-1.69%) |
Feb 25, 2021 | 25.81 | 25.81 | 24.80 | 24.86 | 706,526 | -0.76(-2.97%) |
Feb 24, 2021 | 24.93 | 25.69 | 24.80 | 25.62 | 691,618 | +0.93(+3.77%) |
Feb 23, 2021 | 24.04 | 24.79 | 23.99 | 24.69 | 816,334 | +0.69(+2.85%) |
Feb 22, 2021 | 23.50 | 24.16 | 23.42 | 24.00 | 580,114 | +0.47(+2.02%) |
Feb 19, 2021 | 23.06 | 23.56 | 23.06 | 23.53 | 427,300 | +0.59(+2.55%) |
Feb 18, 2021 | 23.13 | 23.34 | 22.84 | 22.95 | 505,610 | -0.29(-1.25%) |
Feb 17, 2021 | 23.56 | 23.64 | 23.05 | 23.23 | 453,257 | -0.34(-1.46%) |
Feb 16, 2021 | 23.42 | 23.79 | 23.32 | 23.58 | 541,412 | +0.16(+0.68%) |
Feb 12, 2021 | 22.98 | 23.47 | 22.98 | 23.42 | 603,500 | +0.28(+1.21%) |
Feb 11, 2021 | 23.31 | 23.73 | 22.65 | 23.14 | 562,408 | -0.20(-0.86%) |
Feb 10, 2021 | 23.53 | 23.75 | 23.14 | 23.34 | 870,092 | -0.12(-0.51%) |
Feb 09, 2021 | 22.61 | 23.47 | 22.47 | 23.46 | 883,435 | +0.92(+4.08%) |
Feb 08, 2021 | 22.50 | 22.56 | 22.27 | 22.54 | 501,815 | +0.17(+0.76%) |
Feb 05, 2021 | 22.39 | 22.45 | 22.07 | 22.37 | 478,000 | +0.16(+0.72%) |
Feb 04, 2021 | 21.81 | 22.34 | 21.62 | 22.21 | 491,341 | +0.59(+2.73%) |
Feb 03, 2021 | 21.57 | 21.84 | 21.28 | 21.62 | 484,444 | -0.08(-0.37%) |
Feb 02, 2021 | 21.68 | 21.98 | 21.50 | 21.70 | 504,012 | +0.20(+0.93%) |
Feb 01, 2021 | 21.38 | 21.59 | 21.00 | 21.50 | 879,866 | +0.30(+1.42%) |
Jan 29, 2021 | 21.50 | 21.87 | 21.17 | 21.20 | 591,500 | -0.35(-1.62%) |
Jan 28, 2021 | 22.00 | 22.40 | 21.51 | 21.55 | 845,712 | -0.40(-1.82%) |
Jan 27, 2021 | 21.21 | 22.17 | 21.21 | 21.95 | 956,387 | +0.13(+0.60%) |
Jan 26, 2021 | 22.13 | 22.49 | 21.62 | 21.82 | 610,705 | +0.08(+0.37%) |
Jan 25, 2021 | 21.88 | 21.88 | 21.02 | 21.74 | 693,244 | -0.44(-1.98%) |
Jan 22, 2021 | 21.25 | 22.27 | 20.86 | 22.18 | 928,300 | +1.09(+5.17%) |
Jan 21, 2021 | 21.75 | 21.95 | 21.04 | 21.09 | 524,907 | -0.21(-0.99%) |
Jan 20, 2021 | 21.13 | 21.53 | 20.85 | 21.30 | 664,487 | +0.12(+0.57%) |
Jan 19, 2021 | 21.27 | 21.31 | 20.90 | 21.18 | 508,361 | +0.07(+0.33%) |
Jan 15, 2021 | 20.84 | 21.24 | 20.73 | 21.11 | 424,600 | -0.16(-0.75%) |
Jan 14, 2021 | 21.16 | 21.49 | 20.83 | 21.27 | 424,705 | +0.31(+1.48%) |
Jan 13, 2021 | 21.25 | 21.33 | 20.70 | 20.96 | 380,810 | -0.28(-1.32%) |
Jan 12, 2021 | 21.00 | 21.52 | 20.85 | 21.24 | 585,122 | +0.28(+1.34%) |
Jan 11, 2021 | 20.40 | 20.99 | 20.35 | 20.96 | 368,305 | +0.29(+1.40%) |
Jan 08, 2021 | 21.25 | 21.25 | 20.16 | 20.67 | 463,000 | -0.57(-2.68%) |
Jan 07, 2021 | 21.45 | 21.58 | 21.16 | 21.24 | 714,644 | -0.06(-0.28%) |
Jan 06, 2021 | 19.95 | 21.77 | 19.91 | 21.30 | 1,609,027 | +1.70(+8.67%) |
Jan 05, 2021 | 19.53 | 19.94 | 19.53 | 19.60 | 633,513 | +0.09(+0.46%) |