Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 29.61 | 30.23 | 29.31 | 29.74 | 480,397 | -0.09(-0.30%) |
Mar 30, 2021 | 29.91 | 30.32 | 29.46 | 29.83 | 394,952 | +0.40(+1.36%) |
Mar 29, 2021 | 30.03 | 30.33 | 29.18 | 29.43 | 338,289 | -0.93(-3.05%) |
Mar 26, 2021 | 29.93 | 30.43 | 29.53 | 30.36 | 327,836 | +0.82(+2.77%) |
Mar 25, 2021 | 28.32 | 29.63 | 27.96 | 29.54 | 405,942 | +1.05(+3.70%) |
Mar 24, 2021 | 28.81 | 29.71 | 28.45 | 28.49 | 356,991 | -0.24(-0.82%) |
Mar 23, 2021 | 29.11 | 29.48 | 28.32 | 28.72 | 314,768 | -0.85(-2.86%) |
Mar 22, 2021 | 30.06 | 30.06 | 29.11 | 29.57 | 256,694 | -0.83(-2.72%) |
Mar 19, 2021 | 29.35 | 31.24 | 29.35 | 30.40 | 965,028 | +0.39(+1.30%) |
Mar 18, 2021 | 30.19 | 31.25 | 29.68 | 30.01 | 584,647 | +0.21(+0.70%) |
Mar 17, 2021 | 29.96 | 30.18 | 29.53 | 29.80 | 302,178 | +0.12(+0.40%) |
Mar 16, 2021 | 29.71 | 29.83 | 28.91 | 29.68 | 241,836 | -0.27(-0.91%) |
Mar 15, 2021 | 30.01 | 30.06 | 29.11 | 29.95 | 310,997 | -0.05(-0.18%) |
Mar 12, 2021 | 29.40 | 30.05 | 29.20 | 30.01 | 322,226 | +0.97(+3.35%) |
Mar 11, 2021 | 28.85 | 29.15 | 28.59 | 29.03 | 195,287 | +0.32(+1.11%) |
Mar 10, 2021 | 28.41 | 28.99 | 28.04 | 28.71 | 316,051 | +0.45(+1.61%) |
Mar 09, 2021 | 28.40 | 29.02 | 27.74 | 28.26 | 427,290 | -0.26(-0.92%) |
Mar 08, 2021 | 28.42 | 29.08 | 28.29 | 28.52 | 316,923 | +0.58(+2.08%) |
Mar 05, 2021 | 27.69 | 27.97 | 27.07 | 27.94 | 271,840 | +0.85(+3.15%) |
Mar 04, 2021 | 27.34 | 27.95 | 26.73 | 27.09 | 244,812 | -0.15(-0.53%) |
Mar 03, 2021 | 27.44 | 27.97 | 27.20 | 27.23 | 271,393 | +0.25(+0.94%) |
Mar 02, 2021 | 27.50 | 27.73 | 26.96 | 26.98 | 338,058 | -0.54(-1.95%) |
Mar 01, 2021 | 27.02 | 27.53 | 26.78 | 27.52 | 261,654 | +1.08(+4.09%) |
Feb 26, 2021 | 26.49 | 26.97 | 25.96 | 26.43 | 297,143 | -0.24(-0.89%) |
Feb 25, 2021 | 27.57 | 27.62 | 26.26 | 26.67 | 317,523 | -0.63(-2.30%) |
Feb 24, 2021 | 26.92 | 27.61 | 26.92 | 27.30 | 320,991 | +0.46(+1.73%) |
Feb 23, 2021 | 26.67 | 27.20 | 26.45 | 26.83 | 301,530 | +0.37(+1.41%) |
Feb 22, 2021 | 26.33 | 26.86 | 26.33 | 26.46 | 381,419 | +0.05(+0.17%) |
Feb 19, 2021 | 25.77 | 26.48 | 25.77 | 26.42 | 329,487 | +0.95(+3.75%) |
Feb 18, 2021 | 25.75 | 26.05 | 25.40 | 25.46 | 226,953 | -0.45(-1.75%) |
Feb 17, 2021 | 25.75 | 26.24 | 25.27 | 25.92 | 168,865 | -0.19(-0.73%) |
Feb 16, 2021 | 25.90 | 26.27 | 25.66 | 26.11 | 248,916 | +0.29(+1.13%) |
Feb 12, 2021 | 25.65 | 26.24 | 25.45 | 25.82 | 191,091 | -0.13(-0.49%) |
Feb 11, 2021 | 26.02 | 26.36 | 25.61 | 25.94 | 266,831 | -0.06(-0.24%) |
Feb 10, 2021 | 26.07 | 26.45 | 25.94 | 26.01 | 197,715 | -0.15(-0.56%) |
Feb 09, 2021 | 25.81 | 26.22 | 25.52 | 26.15 | 184,837 | +0.29(+1.12%) |
Feb 08, 2021 | 25.82 | 25.86 | 25.42 | 25.86 | 401,879 | +0.28(+1.10%) |
Feb 05, 2021 | 25.76 | 25.88 | 25.37 | 25.58 | 428,058 | +0.00(+0.00%) |
Feb 04, 2021 | 24.25 | 25.63 | 24.20 | 25.58 | 390,505 | +1.38(+5.71%) |
Feb 03, 2021 | 24.26 | 24.77 | 23.94 | 24.20 | 220,031 | -0.03(-0.11%) |
Feb 02, 2021 | 23.76 | 24.41 | 23.57 | 24.22 | 276,670 | +0.63(+2.68%) |
Feb 01, 2021 | 23.38 | 23.75 | 22.87 | 23.59 | 195,804 | +0.51(+2.19%) |
Jan 29, 2021 | 22.94 | 23.54 | 22.94 | 23.09 | 1,440,169 | -0.28(-1.20%) |
Jan 28, 2021 | 23.70 | 23.72 | 23.03 | 23.37 | 447,608 | +0.19(+0.82%) |
Jan 27, 2021 | 23.03 | 24.05 | 22.14 | 23.18 | 448,210 | -1.40(-5.70%) |
Jan 26, 2021 | 25.53 | 25.62 | 24.50 | 24.58 | 245,280 | -0.62(-2.47%) |
Jan 25, 2021 | 25.28 | 25.45 | 24.69 | 25.20 | 277,479 | -0.43(-1.69%) |
Jan 22, 2021 | 25.06 | 25.71 | 24.76 | 25.63 | 290,513 | +0.26(+1.03%) |
Jan 21, 2021 | 26.16 | 26.16 | 25.36 | 25.37 | 217,133 | -0.64(-2.47%) |
Jan 20, 2021 | 26.10 | 26.16 | 25.60 | 26.01 | 229,783 | -0.08(-0.31%) |
Jan 19, 2021 | 26.35 | 26.35 | 25.09 | 26.09 | 218,334 | +0.13(+0.49%) |
Jan 15, 2021 | 25.85 | 26.29 | 25.49 | 25.97 | 229,399 | -0.32(-1.20%) |
Jan 14, 2021 | 26.16 | 26.65 | 25.97 | 26.28 | 301,155 | +0.33(+1.29%) |
Jan 13, 2021 | 26.12 | 26.13 | 25.31 | 25.95 | 192,283 | -0.23(-0.86%) |
Jan 12, 2021 | 25.90 | 26.30 | 25.57 | 26.18 | 227,528 | +0.64(+2.51%) |
Jan 11, 2021 | 24.81 | 25.59 | 24.60 | 25.53 | 226,786 | +0.63(+2.54%) |
Jan 08, 2021 | 25.77 | 25.77 | 24.36 | 24.90 | 246,117 | -0.62(-2.44%) |
Jan 07, 2021 | 25.12 | 25.67 | 24.87 | 25.53 | 267,776 | +0.61(+2.47%) |
Jan 06, 2021 | 24.03 | 25.43 | 24.03 | 24.91 | 633,634 | +1.63(+6.98%) |
Jan 05, 2021 | 22.86 | 23.69 | 22.83 | 23.29 | 474,650 | +0.28(+1.22%) |