Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.35 | 27.93 | 26.49 | 26.72 | 61,535 | -1.27(-4.55%) |
Mar 30, 2021 | 27.67 | 28.04 | 27.67 | 28.00 | 16,205 | +0.50(+1.83%) |
Mar 29, 2021 | 28.14 | 28.18 | 27.30 | 27.49 | 39,462 | -0.77(-2.73%) |
Mar 26, 2021 | 28.59 | 28.68 | 27.90 | 28.26 | 22,735 | +0.08(+0.29%) |
Mar 25, 2021 | 27.56 | 28.26 | 27.02 | 28.18 | 20,723 | +0.49(+1.78%) |
Mar 24, 2021 | 27.90 | 28.99 | 27.69 | 27.69 | 54,608 | -0.04(-0.16%) |
Mar 23, 2021 | 28.30 | 28.41 | 27.29 | 27.73 | 88,070 | -0.93(-3.26%) |
Mar 22, 2021 | 30.46 | 30.46 | 28.37 | 28.67 | 86,036 | -2.06(-6.72%) |
Mar 19, 2021 | 29.46 | 31.14 | 29.07 | 30.73 | 405,448 | +0.99(+3.32%) |
Mar 18, 2021 | 29.21 | 29.97 | 29.15 | 29.74 | 83,256 | +0.54(+1.84%) |
Mar 17, 2021 | 29.03 | 29.58 | 28.33 | 29.21 | 80,343 | +0.08(+0.28%) |
Mar 16, 2021 | 29.03 | 29.63 | 26.63 | 29.13 | 37,764 | +0.35(+1.21%) |
Mar 15, 2021 | 29.67 | 29.67 | 28.31 | 28.78 | 37,104 | -1.06(-3.56%) |
Mar 12, 2021 | 29.54 | 30.27 | 29.54 | 29.84 | 38,738 | +0.26(+0.88%) |
Mar 11, 2021 | 29.30 | 29.69 | 28.78 | 29.58 | 46,229 | +0.29(+0.98%) |
Mar 10, 2021 | 28.59 | 29.52 | 28.11 | 29.30 | 50,616 | +0.73(+2.56%) |
Mar 09, 2021 | 28.13 | 28.77 | 28.04 | 28.56 | 38,660 | +0.44(+1.56%) |
Mar 08, 2021 | 27.24 | 28.45 | 27.22 | 28.13 | 80,861 | +1.05(+3.89%) |
Mar 05, 2021 | 26.22 | 27.23 | 26.22 | 27.07 | 36,051 | +1.17(+4.52%) |
Mar 04, 2021 | 26.04 | 26.71 | 25.53 | 25.90 | 36,229 | -0.05(-0.21%) |
Mar 03, 2021 | 26.04 | 26.62 | 25.90 | 25.96 | 37,675 | -0.10(-0.38%) |
Mar 02, 2021 | 26.06 | 26.35 | 25.82 | 26.05 | 20,920 | -0.11(-0.41%) |
Mar 01, 2021 | 25.42 | 26.17 | 25.20 | 26.16 | 26,021 | +1.59(+6.47%) |
Feb 26, 2021 | 25.11 | 25.72 | 24.57 | 24.57 | 31,237 | -0.46(-1.85%) |
Feb 25, 2021 | 26.06 | 26.28 | 24.67 | 25.04 | 22,994 | -0.78(-3.01%) |
Feb 24, 2021 | 25.96 | 26.79 | 25.76 | 25.81 | 32,307 | -0.01(-0.03%) |
Feb 23, 2021 | 26.56 | 26.79 | 25.25 | 25.82 | 22,169 | +0.48(+1.90%) |
Feb 22, 2021 | 25.32 | 25.72 | 24.87 | 25.34 | 11,421 | +0.13(+0.53%) |
Feb 19, 2021 | 24.86 | 25.20 | 24.68 | 25.20 | 16,682 | +0.38(+1.55%) |
Feb 18, 2021 | 24.75 | 25.38 | 24.73 | 24.82 | 21,233 | -0.23(-0.93%) |
Feb 17, 2021 | 24.56 | 25.10 | 24.56 | 25.05 | 23,497 | +0.23(+0.94%) |
Feb 16, 2021 | 24.96 | 24.96 | 24.56 | 24.82 | 16,579 | +0.46(+1.91%) |
Feb 12, 2021 | 24.13 | 24.66 | 23.76 | 24.36 | 27,206 | +0.04(+0.15%) |
Feb 11, 2021 | 24.12 | 24.34 | 24.12 | 24.32 | 27,520 | +0.21(+0.85%) |
Feb 10, 2021 | 24.29 | 24.47 | 24.12 | 24.12 | 18,098 | -0.25(-1.03%) |
Feb 09, 2021 | 24.47 | 24.47 | 24.13 | 24.37 | 19,826 | -0.49(-1.98%) |
Feb 08, 2021 | 23.77 | 24.86 | 23.77 | 24.86 | 22,863 | +0.96(+4.04%) |
Feb 05, 2021 | 23.96 | 23.96 | 23.68 | 23.89 | 16,682 | +0.00(+0.00%) |
Feb 04, 2021 | 23.47 | 24.37 | 23.47 | 23.89 | 25,625 | +0.47(+2.02%) |
Feb 03, 2021 | 23.59 | 23.78 | 22.95 | 23.42 | 22,648 | -0.34(-1.43%) |
Feb 02, 2021 | 23.13 | 23.76 | 23.13 | 23.76 | 21,122 | +0.71(+3.06%) |
Feb 01, 2021 | 22.03 | 23.64 | 22.03 | 23.05 | 32,405 | +1.56(+7.27%) |
Jan 29, 2021 | 22.68 | 22.90 | 21.49 | 21.49 | 36,387 | -1.67(-7.21%) |
Jan 28, 2021 | 23.41 | 23.41 | 22.66 | 23.16 | 25,074 | +0.42(+1.85%) |
Jan 27, 2021 | 23.80 | 24.36 | 21.95 | 22.74 | 46,143 | -1.83(-7.45%) |
Jan 26, 2021 | 24.92 | 25.10 | 24.52 | 24.57 | 22,004 | -0.36(-1.43%) |
Jan 25, 2021 | 25.42 | 25.46 | 24.40 | 24.93 | 22,143 | -0.51(-2.00%) |
Jan 22, 2021 | 24.40 | 25.45 | 24.36 | 25.44 | 52,957 | +0.71(+2.85%) |
Jan 21, 2021 | 24.93 | 24.97 | 24.21 | 24.73 | 25,332 | -0.13(-0.54%) |
Jan 20, 2021 | 25.54 | 25.87 | 24.43 | 24.87 | 27,403 | -0.74(-2.89%) |
Jan 19, 2021 | 26.26 | 26.26 | 25.47 | 25.61 | 24,411 | -0.30(-1.17%) |
Jan 15, 2021 | 26.17 | 26.81 | 25.88 | 25.91 | 13,995 | -0.73(-2.75%) |
Jan 14, 2021 | 26.40 | 26.78 | 26.32 | 26.64 | 18,571 | +0.40(+1.53%) |
Jan 13, 2021 | 27.24 | 27.24 | 25.87 | 26.24 | 18,627 | -1.03(-3.77%) |
Jan 12, 2021 | 26.55 | 27.51 | 26.55 | 27.27 | 36,533 | +0.71(+2.69%) |
Jan 11, 2021 | 26.12 | 26.55 | 26.12 | 26.55 | 15,408 | +0.24(+0.92%) |
Jan 08, 2021 | 25.96 | 26.31 | 25.69 | 26.31 | 27,878 | +0.23(+0.89%) |
Jan 07, 2021 | 25.62 | 26.18 | 25.62 | 26.08 | 30,312 | +0.49(+1.92%) |
Jan 06, 2021 | 24.76 | 26.10 | 24.76 | 25.59 | 54,242 | +1.35(+5.56%) |
Jan 05, 2021 | 23.61 | 24.54 | 23.53 | 24.24 | 28,317 | +0.54(+2.26%) |