Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.22 | 27.23 | 27.02 | 27.08 | 46,529 | -0.17(-0.62%) |
Mar 30, 2021 | 27.28 | 27.30 | 27.19 | 27.25 | 31,897 | -0.02(-0.07%) |
Mar 29, 2021 | 27.24 | 27.32 | 27.19 | 27.27 | 41,746 | -0.06(-0.22%) |
Mar 26, 2021 | 27.21 | 27.33 | 27.19 | 27.33 | 25,006 | +0.14(+0.51%) |
Mar 25, 2021 | 27.01 | 27.20 | 26.94 | 27.19 | 38,297 | +0.05(+0.18%) |
Mar 24, 2021 | 27.19 | 27.27 | 27.12 | 27.14 | 33,313 | +0.00(+0.00%) |
Mar 23, 2021 | 27.22 | 27.27 | 27.10 | 27.14 | 44,189 | -0.11(-0.40%) |
Mar 22, 2021 | 27.31 | 27.35 | 27.19 | 27.25 | 33,506 | -0.10(-0.37%) |
Mar 19, 2021 | 27.26 | 27.38 | 27.11 | 27.35 | 35,660 | +0.08(+0.29%) |
Mar 18, 2021 | 27.31 | 27.49 | 27.27 | 27.27 | 30,211 | +0.01(+0.04%) |
Mar 17, 2021 | 27.25 | 27.38 | 27.23 | 27.26 | 48,056 | +0.03(+0.11%) |
Mar 16, 2021 | 27.17 | 27.27 | 27.08 | 27.23 | 27,121 | +0.07(+0.26%) |
Mar 15, 2021 | 27.20 | 27.22 | 27.02 | 27.16 | 70,480 | +0.13(+0.48%) |
Mar 12, 2021 | 26.99 | 27.04 | 26.91 | 27.03 | 45,313 | +0.03(+0.11%) |
Mar 11, 2021 | 26.95 | 27.08 | 26.92 | 27.00 | 54,299 | +0.13(+0.48%) |
Mar 10, 2021 | 26.70 | 26.95 | 26.70 | 26.87 | 52,681 | +0.22(+0.83%) |
Mar 09, 2021 | 26.60 | 26.79 | 26.50 | 26.65 | 57,824 | +0.11(+0.41%) |
Mar 08, 2021 | 26.22 | 26.64 | 26.20 | 26.54 | 74,901 | +0.39(+1.49%) |
Mar 05, 2021 | 25.93 | 26.19 | 25.87 | 26.15 | 47,539 | +0.40(+1.55%) |
Mar 04, 2021 | 25.89 | 25.94 | 25.61 | 25.75 | 62,013 | -0.18(-0.69%) |
Mar 03, 2021 | 25.93 | 26.02 | 25.80 | 25.93 | 27,394 | +0.10(+0.39%) |
Mar 02, 2021 | 25.73 | 25.93 | 25.72 | 25.83 | 53,438 | +0.16(+0.62%) |
Mar 01, 2021 | 25.58 | 25.75 | 25.46 | 25.67 | 54,098 | +0.35(+1.38%) |
Feb 26, 2021 | 25.44 | 25.52 | 25.24 | 25.32 | 63,445 | -0.18(-0.71%) |
Feb 25, 2021 | 25.74 | 25.75 | 25.35 | 25.50 | 67,614 | -0.19(-0.74%) |
Feb 24, 2021 | 25.47 | 25.76 | 25.43 | 25.69 | 101,258 | +0.30(+1.18%) |
Feb 23, 2021 | 25.38 | 25.44 | 25.20 | 25.39 | 36,756 | +0.09(+0.36%) |
Feb 22, 2021 | 25.25 | 25.37 | 25.25 | 25.30 | 50,224 | -0.05(-0.20%) |
Feb 19, 2021 | 25.31 | 25.40 | 25.26 | 25.35 | 12,847 | +0.10(+0.40%) |
Feb 18, 2021 | 25.22 | 25.30 | 25.14 | 25.25 | 35,845 | +0.00(+0.00%) |
Feb 17, 2021 | 25.15 | 25.28 | 25.15 | 25.25 | 78,744 | +0.04(+0.16%) |
Feb 16, 2021 | 25.24 | 25.27 | 25.17 | 25.21 | 81,759 | +0.05(+0.20%) |
Feb 12, 2021 | 25.16 | 25.16 | 25.16 | 0 | +0.08(+0.32%) | |
Feb 11, 2021 | 25.09 | 25.17 | 24.98 | 25.08 | 34,907 | +0.00(+0.00%) |
Feb 10, 2021 | 25.11 | 25.11 | 24.95 | 25.08 | 28,765 | +0.02(+0.08%) |
Feb 09, 2021 | 25.11 | 25.13 | 25.01 | 25.06 | 40,860 | -0.04(-0.16%) |
Feb 08, 2021 | 25.06 | 25.13 | 25.04 | 25.10 | 62,348 | +0.13(+0.52%) |
Feb 05, 2021 | 25.02 | 25.04 | 24.91 | 24.97 | 51,890 | +0.05(+0.20%) |
Feb 04, 2021 | 24.82 | 24.99 | 24.81 | 24.92 | 50,147 | +0.17(+0.69%) |
Feb 03, 2021 | 24.76 | 24.76 | 24.68 | 24.75 | 37,745 | +0.01(+0.04%) |
Feb 02, 2021 | 24.64 | 24.79 | 24.64 | 24.74 | 88,692 | +0.25(+1.02%) |
Feb 01, 2021 | 24.32 | 24.54 | 24.30 | 24.49 | 89,887 | +0.25(+1.03%) |
Jan 29, 2021 | 24.47 | 24.47 | 24.10 | 24.24 | 91,745 | -0.35(-1.42%) |
Jan 28, 2021 | 24.52 | 24.71 | 24.40 | 24.59 | 62,798 | +0.15(+0.61%) |
Jan 27, 2021 | 24.61 | 24.61 | 24.39 | 24.44 | 60,441 | -0.29(-1.17%) |
Jan 26, 2021 | 24.85 | 24.85 | 24.61 | 24.73 | 43,210 | -0.05(-0.20%) |
Jan 25, 2021 | 24.71 | 24.80 | 24.60 | 24.78 | 42,700 | -0.06(-0.24%) |
Jan 22, 2021 | 24.91 | 24.95 | 24.79 | 24.84 | 46,016 | -0.17(-0.68%) |
Jan 21, 2021 | 25.06 | 25.09 | 24.99 | 25.01 | 55,066 | -0.04(-0.16%) |
Jan 20, 2021 | 25.19 | 25.19 | 24.99 | 25.05 | 62,564 | -0.07(-0.28%) |
Jan 19, 2021 | 25.19 | 25.27 | 25.12 | 25.12 | 62,586 | -0.10(-0.40%) |
Jan 18, 2021 | 25.15 | 25.22 | 25.15 | 25.22 | 43,527 | +0.03(+0.12%) |
Jan 15, 2021 | 25.11 | 25.20 | 25.03 | 25.19 | 43,249 | +0.06(+0.24%) |
Jan 14, 2021 | 25.04 | 25.20 | 24.98 | 25.13 | 61,097 | +0.15(+0.60%) |
Jan 13, 2021 | 25.00 | 25.02 | 24.87 | 24.98 | 58,495 | +0.00(+0.00%) |
Jan 12, 2021 | 24.95 | 25.05 | 24.94 | 24.98 | 33,094 | +0.06(+0.24%) |
Jan 11, 2021 | 24.79 | 24.97 | 24.79 | 24.92 | 109,545 | +0.02(+0.08%) |
Jan 08, 2021 | 24.93 | 24.97 | 24.84 | 24.90 | 36,217 | +0.03(+0.12%) |
Jan 07, 2021 | 24.85 | 24.89 | 24.77 | 24.87 | 76,985 | +0.16(+0.65%) |
Jan 06, 2021 | 24.45 | 24.85 | 24.45 | 24.71 | 64,621 | +0.35(+1.44%) |
Jan 05, 2021 | 24.14 | 24.41 | 24.14 | 24.36 | 48,320 | +0.20(+0.83%) |