Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.69 | 27.83 | 27.55 | 27.69 | 660,569 | -0.12(-0.43%) |
Mar 30, 2021 | 27.59 | 27.92 | 27.55 | 27.81 | 544,566 | +0.08(+0.30%) |
Mar 29, 2021 | 27.73 | 27.91 | 27.69 | 27.73 | 493,934 | +0.26(+0.94%) |
Mar 26, 2021 | 27.37 | 27.51 | 27.22 | 27.47 | 437,366 | +0.18(+0.66%) |
Mar 25, 2021 | 27.08 | 27.34 | 26.91 | 27.29 | 707,739 | +0.10(+0.37%) |
Mar 24, 2021 | 27.15 | 27.43 | 27.11 | 27.19 | 1,023,370 | +0.10(+0.37%) |
Mar 23, 2021 | 27.40 | 27.51 | 27.03 | 27.09 | 992,280 | -0.81(-2.91%) |
Mar 22, 2021 | 27.99 | 28.01 | 27.76 | 27.91 | 961,427 | -0.83(-2.89%) |
Mar 19, 2021 | 28.53 | 28.80 | 28.28 | 28.74 | 1,521,695 | +1.05(+3.78%) |
Mar 18, 2021 | 27.50 | 27.96 | 27.45 | 27.69 | 2,029,765 | +0.05(+0.16%) |
Mar 17, 2021 | 27.38 | 27.71 | 27.20 | 27.64 | 865,390 | +0.06(+0.23%) |
Mar 16, 2021 | 27.63 | 27.74 | 27.55 | 27.58 | 859,912 | +0.03(+0.10%) |
Mar 15, 2021 | 27.26 | 27.55 | 27.26 | 27.55 | 788,481 | +0.69(+2.59%) |
Mar 12, 2021 | 26.65 | 26.90 | 26.63 | 26.86 | 522,379 | +0.09(+0.34%) |
Mar 11, 2021 | 26.80 | 26.85 | 26.56 | 26.77 | 940,749 | -0.28(-1.03%) |
Mar 10, 2021 | 26.80 | 27.08 | 26.71 | 27.05 | 767,124 | -0.04(-0.13%) |
Mar 09, 2021 | 27.08 | 27.23 | 26.90 | 27.08 | 1,112,576 | +0.49(+1.83%) |
Mar 08, 2021 | 26.49 | 26.88 | 26.45 | 26.60 | 1,491,557 | +0.08(+0.31%) |
Mar 05, 2021 | 26.12 | 26.57 | 26.05 | 26.52 | 1,620,673 | +0.71(+2.76%) |
Mar 04, 2021 | 25.85 | 26.11 | 25.49 | 25.80 | 1,753,947 | -0.25(-0.97%) |
Mar 03, 2021 | 26.13 | 26.34 | 26.05 | 26.06 | 1,098,767 | +0.43(+1.69%) |
Mar 02, 2021 | 25.51 | 25.84 | 25.44 | 25.62 | 1,142,661 | -0.07(-0.28%) |
Mar 01, 2021 | 25.53 | 25.80 | 25.45 | 25.70 | 1,043,660 | +0.73(+2.93%) |
Feb 26, 2021 | 25.26 | 25.26 | 24.60 | 24.96 | 1,710,452 | -0.49(-1.91%) |
Feb 25, 2021 | 25.91 | 26.03 | 25.32 | 25.45 | 1,711,751 | -0.53(-2.05%) |
Feb 24, 2021 | 25.68 | 26.06 | 25.55 | 25.98 | 4,376,811 | +0.69(+2.71%) |
Feb 23, 2021 | 25.23 | 25.38 | 24.62 | 25.30 | 1,659,844 | +0.14(+0.54%) |
Feb 22, 2021 | 25.49 | 25.58 | 25.12 | 25.16 | 1,354,969 | -0.54(-2.11%) |
Feb 19, 2021 | 25.71 | 25.94 | 25.67 | 25.70 | 646,407 | -0.19(-0.73%) |
Feb 18, 2021 | 26.09 | 26.10 | 25.75 | 25.89 | 905,921 | -0.45(-1.71%) |
Feb 17, 2021 | 26.22 | 26.38 | 26.17 | 26.34 | 666,544 | +0.20(+0.76%) |
Feb 16, 2021 | 26.21 | 26.30 | 26.08 | 26.15 | 829,457 | -0.16(-0.62%) |
Feb 12, 2021 | 26.01 | 26.44 | 25.98 | 26.31 | 643,968 | -0.38(-1.42%) |
Feb 11, 2021 | 26.76 | 26.78 | 26.50 | 26.69 | 809,978 | -0.05(-0.20%) |
Feb 10, 2021 | 27.06 | 27.06 | 26.64 | 26.74 | 915,997 | +0.00(+0.00%) |
Feb 09, 2021 | 26.26 | 26.79 | 26.24 | 26.74 | 1,119,665 | +0.79(+3.06%) |
Feb 08, 2021 | 25.79 | 25.98 | 25.74 | 25.95 | 495,862 | +0.51(+2.02%) |
Feb 05, 2021 | 25.44 | 25.51 | 25.24 | 25.43 | 479,263 | +0.34(+1.37%) |
Feb 04, 2021 | 25.09 | 25.12 | 24.95 | 25.09 | 393,510 | +0.14(+0.58%) |
Feb 03, 2021 | 24.77 | 24.96 | 24.70 | 24.95 | 548,812 | +0.72(+2.98%) |
Feb 02, 2021 | 24.22 | 24.31 | 24.09 | 24.22 | 583,845 | +0.31(+1.28%) |
Feb 01, 2021 | 24.01 | 24.04 | 23.82 | 23.92 | 691,946 | +0.03(+0.11%) |
Jan 29, 2021 | 24.11 | 24.17 | 23.76 | 23.89 | 772,651 | -0.42(-1.74%) |
Jan 28, 2021 | 24.25 | 24.50 | 24.17 | 24.31 | 928,890 | +0.12(+0.48%) |
Jan 27, 2021 | 24.49 | 24.49 | 24.15 | 24.20 | 1,472,353 | -0.51(-2.05%) |
Jan 26, 2021 | 24.69 | 24.80 | 24.65 | 24.70 | 801,710 | +0.13(+0.51%) |
Jan 25, 2021 | 24.60 | 24.68 | 24.29 | 24.58 | 765,023 | -0.32(-1.27%) |
Jan 22, 2021 | 24.97 | 25.01 | 24.72 | 24.89 | 1,037,665 | -0.60(-2.34%) |
Jan 21, 2021 | 25.31 | 25.74 | 25.24 | 25.49 | 979,053 | +0.27(+1.07%) |
Jan 20, 2021 | 25.04 | 25.23 | 24.93 | 25.22 | 1,049,266 | +0.42(+1.71%) |
Jan 19, 2021 | 24.69 | 24.95 | 24.64 | 24.79 | 1,071,692 | +0.07(+0.29%) |
Jan 15, 2021 | 24.73 | 24.80 | 24.49 | 24.72 | 962,295 | -0.77(-3.01%) |
Jan 14, 2021 | 25.40 | 25.67 | 25.33 | 25.49 | 516,424 | +0.20(+0.78%) |
Jan 13, 2021 | 25.40 | 25.43 | 25.22 | 25.29 | 444,556 | +0.03(+0.11%) |
Jan 12, 2021 | 25.10 | 25.37 | 25.08 | 25.26 | 579,463 | -0.14(-0.53%) |
Jan 11, 2021 | 25.15 | 25.47 | 25.09 | 25.40 | 580,039 | -0.03(-0.11%) |
Jan 08, 2021 | 25.54 | 25.58 | 25.19 | 25.42 | 618,365 | +0.01(+0.04%) |
Jan 07, 2021 | 25.46 | 25.51 | 25.26 | 25.42 | 571,612 | -0.06(-0.25%) |
Jan 06, 2021 | 25.31 | 25.65 | 25.23 | 25.48 | 854,084 | +0.58(+2.32%) |
Jan 05, 2021 | 24.77 | 25.01 | 24.70 | 24.90 | 773,380 | -0.14(-0.58%) |