Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 29.25 | 29.86 | 28.96 | 29.38 | 486,358 | -0.09(-0.30%) |
Mar 30, 2021 | 29.54 | 29.95 | 29.10 | 29.47 | 399,852 | +0.40(+1.36%) |
Mar 29, 2021 | 29.66 | 29.96 | 28.82 | 29.07 | 342,486 | -0.92(-3.05%) |
Mar 26, 2021 | 29.57 | 30.06 | 29.17 | 29.99 | 331,904 | +0.81(+2.77%) |
Mar 25, 2021 | 27.98 | 29.27 | 27.61 | 29.18 | 410,979 | +1.04(+3.70%) |
Mar 24, 2021 | 28.46 | 29.35 | 28.10 | 28.14 | 361,420 | -0.23(-0.82%) |
Mar 23, 2021 | 28.75 | 29.12 | 27.97 | 28.37 | 318,674 | -0.84(-2.86%) |
Mar 22, 2021 | 29.69 | 29.69 | 28.75 | 29.21 | 259,879 | -0.82(-2.72%) |
Mar 19, 2021 | 28.99 | 30.86 | 28.99 | 30.02 | 977,002 | +0.39(+1.30%) |
Mar 18, 2021 | 29.82 | 30.86 | 29.31 | 29.64 | 591,901 | +0.21(+0.70%) |
Mar 17, 2021 | 29.59 | 29.81 | 29.17 | 29.43 | 305,928 | +0.12(+0.40%) |
Mar 16, 2021 | 29.34 | 29.47 | 28.56 | 29.31 | 244,837 | -0.27(-0.91%) |
Mar 15, 2021 | 29.65 | 29.69 | 28.76 | 29.58 | 314,856 | -0.05(-0.18%) |
Mar 12, 2021 | 29.04 | 29.68 | 28.84 | 29.64 | 326,224 | +0.96(+3.35%) |
Mar 11, 2021 | 28.50 | 28.79 | 28.24 | 28.68 | 197,710 | +0.31(+1.11%) |
Mar 10, 2021 | 28.07 | 28.63 | 27.70 | 28.36 | 319,972 | +0.45(+1.61%) |
Mar 09, 2021 | 28.05 | 28.67 | 27.40 | 27.91 | 432,591 | -0.26(-0.92%) |
Mar 08, 2021 | 28.08 | 28.72 | 27.94 | 28.17 | 320,855 | +0.57(+2.08%) |
Mar 05, 2021 | 27.35 | 27.63 | 26.74 | 27.60 | 275,213 | +0.84(+3.15%) |
Mar 04, 2021 | 27.01 | 27.61 | 26.41 | 26.76 | 247,850 | -0.14(-0.53%) |
Mar 03, 2021 | 27.11 | 27.63 | 26.86 | 26.90 | 274,761 | +0.25(+0.94%) |
Mar 02, 2021 | 27.16 | 27.39 | 26.63 | 26.65 | 342,252 | -0.53(-1.95%) |
Mar 01, 2021 | 26.68 | 27.20 | 26.45 | 27.18 | 264,901 | +1.07(+4.09%) |
Feb 26, 2021 | 26.16 | 26.64 | 25.64 | 26.11 | 300,830 | -0.23(-0.89%) |
Feb 25, 2021 | 27.23 | 27.28 | 25.94 | 26.34 | 321,462 | -0.62(-2.30%) |
Feb 24, 2021 | 26.59 | 27.27 | 26.59 | 26.96 | 324,974 | +0.46(+1.73%) |
Feb 23, 2021 | 26.34 | 26.86 | 26.13 | 26.50 | 305,272 | +0.37(+1.41%) |
Feb 22, 2021 | 26.01 | 26.53 | 26.01 | 26.14 | 386,152 | +0.04(+0.17%) |
Feb 19, 2021 | 25.45 | 26.15 | 25.45 | 26.09 | 333,575 | +0.94(+3.75%) |
Feb 18, 2021 | 25.44 | 25.73 | 25.09 | 25.15 | 229,769 | -0.45(-1.75%) |
Feb 17, 2021 | 25.44 | 25.92 | 24.96 | 25.60 | 170,960 | -0.19(-0.73%) |
Feb 16, 2021 | 25.58 | 25.95 | 25.35 | 25.79 | 252,004 | +0.29(+1.13%) |
Feb 12, 2021 | 25.34 | 25.92 | 25.14 | 25.50 | 193,462 | -0.13(-0.49%) |
Feb 11, 2021 | 25.71 | 26.04 | 25.29 | 25.62 | 270,142 | -0.06(-0.24%) |
Feb 10, 2021 | 25.75 | 26.13 | 25.62 | 25.69 | 200,168 | -0.14(-0.56%) |
Feb 09, 2021 | 25.49 | 25.90 | 25.21 | 25.83 | 187,130 | +0.29(+1.12%) |
Feb 08, 2021 | 25.50 | 25.54 | 25.11 | 25.54 | 406,866 | +0.28(+1.10%) |
Feb 05, 2021 | 25.45 | 25.56 | 25.06 | 25.27 | 433,369 | +0.00(+0.00%) |
Feb 04, 2021 | 23.95 | 25.32 | 23.90 | 25.27 | 395,350 | +1.36(+5.71%) |
Feb 03, 2021 | 23.96 | 24.47 | 23.65 | 23.90 | 222,761 | -0.03(-0.11%) |
Feb 02, 2021 | 23.47 | 24.11 | 23.29 | 23.93 | 280,103 | +0.62(+2.68%) |
Feb 01, 2021 | 23.09 | 23.45 | 22.59 | 23.30 | 198,234 | +0.50(+2.19%) |
Jan 29, 2021 | 22.66 | 23.25 | 22.66 | 22.80 | 1,458,038 | -0.28(-1.20%) |
Jan 28, 2021 | 23.41 | 23.43 | 22.75 | 23.08 | 453,162 | +0.19(+0.82%) |
Jan 27, 2021 | 22.75 | 23.76 | 21.87 | 22.89 | 453,771 | -1.38(-5.70%) |
Jan 26, 2021 | 25.21 | 25.31 | 24.20 | 24.28 | 248,323 | -0.62(-2.47%) |
Jan 25, 2021 | 24.97 | 25.14 | 24.38 | 24.89 | 280,922 | -0.43(-1.69%) |
Jan 22, 2021 | 24.76 | 25.39 | 24.45 | 25.32 | 294,118 | +0.26(+1.03%) |
Jan 21, 2021 | 25.84 | 25.84 | 25.05 | 25.06 | 219,827 | -0.63(-2.47%) |
Jan 20, 2021 | 25.78 | 25.84 | 25.28 | 25.69 | 232,634 | -0.08(-0.31%) |
Jan 19, 2021 | 26.02 | 26.02 | 24.78 | 25.77 | 221,043 | +0.12(+0.49%) |
Jan 15, 2021 | 25.53 | 25.97 | 25.18 | 25.65 | 232,246 | -0.31(-1.20%) |
Jan 14, 2021 | 25.84 | 26.32 | 25.65 | 25.96 | 304,892 | +0.33(+1.29%) |
Jan 13, 2021 | 25.80 | 25.81 | 25.00 | 25.63 | 194,669 | -0.22(-0.86%) |
Jan 12, 2021 | 25.58 | 25.98 | 25.26 | 25.85 | 230,351 | +0.63(+2.51%) |
Jan 11, 2021 | 24.51 | 25.27 | 24.30 | 25.22 | 229,600 | +0.62(+2.54%) |
Jan 08, 2021 | 25.45 | 25.45 | 24.06 | 24.60 | 249,171 | -0.62(-2.44%) |
Jan 07, 2021 | 24.81 | 25.36 | 24.57 | 25.21 | 271,099 | +0.61(+2.47%) |
Jan 06, 2021 | 23.74 | 25.11 | 23.74 | 24.61 | 641,496 | +1.61(+6.98%) |
Jan 05, 2021 | 22.58 | 23.40 | 22.55 | 23.00 | 480,539 | +0.28(+1.22%) |