Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 28.79 | 28.99 | 28.51 | 28.66 | 358,776 | -0.18(-0.61%) |
Mar 30, 2021 | 28.29 | 28.99 | 28.24 | 28.83 | 243,840 | +0.89(+3.19%) |
Mar 29, 2021 | 28.26 | 28.41 | 27.54 | 27.94 | 38,465 | -0.68(-2.37%) |
Mar 26, 2021 | 28.61 | 28.88 | 28.20 | 28.62 | 86,737 | +0.43(+1.52%) |
Mar 25, 2021 | 27.10 | 28.34 | 26.89 | 28.19 | 76,810 | +0.80(+2.93%) |
Mar 24, 2021 | 27.90 | 28.33 | 27.39 | 27.39 | 50,161 | -0.25(-0.91%) |
Mar 23, 2021 | 28.27 | 28.54 | 27.46 | 27.64 | 349,768 | -0.80(-2.82%) |
Mar 22, 2021 | 29.13 | 29.13 | 28.34 | 28.44 | 144,584 | -0.82(-2.80%) |
Mar 19, 2021 | 29.29 | 29.54 | 28.62 | 29.26 | 115,373 | -0.29(-0.99%) |
Mar 18, 2021 | 29.67 | 30.67 | 29.40 | 29.56 | 86,411 | +0.26(+0.89%) |
Mar 17, 2021 | 29.34 | 29.40 | 29.00 | 29.29 | 33,501 | +0.21(+0.71%) |
Mar 16, 2021 | 29.45 | 29.45 | 28.79 | 29.09 | 74,679 | -0.38(-1.29%) |
Mar 15, 2021 | 29.87 | 29.87 | 29.12 | 29.47 | 111,300 | -0.27(-0.92%) |
Mar 12, 2021 | 29.67 | 29.89 | 29.49 | 29.74 | 126,169 | +0.52(+1.77%) |
Mar 11, 2021 | 29.13 | 29.36 | 28.86 | 29.22 | 220,576 | +0.16(+0.56%) |
Mar 10, 2021 | 28.46 | 29.10 | 28.46 | 29.06 | 124,285 | +0.56(+1.97%) |
Mar 09, 2021 | 28.86 | 28.88 | 28.07 | 28.50 | 231,696 | -0.62(-2.12%) |
Mar 08, 2021 | 28.82 | 29.58 | 28.78 | 29.12 | 456,790 | +0.61(+2.12%) |
Mar 05, 2021 | 28.47 | 28.60 | 27.32 | 28.51 | 282,000 | +0.66(+2.37%) |
Mar 04, 2021 | 28.08 | 28.52 | 27.30 | 27.85 | 243,279 | -0.28(-1.01%) |
Mar 03, 2021 | 28.39 | 28.81 | 28.12 | 28.13 | 192,610 | +0.07(+0.24%) |
Mar 02, 2021 | 28.34 | 28.42 | 28.03 | 28.07 | 285,820 | -0.35(-1.24%) |
Mar 01, 2021 | 28.15 | 28.60 | 28.04 | 28.42 | 149,369 | +0.90(+3.26%) |
Feb 26, 2021 | 28.23 | 28.23 | 27.28 | 27.52 | 223,877 | -0.75(-2.66%) |
Feb 25, 2021 | 29.41 | 29.41 | 28.22 | 28.27 | 407,450 | -0.81(-2.78%) |
Feb 24, 2021 | 28.42 | 29.10 | 28.37 | 29.08 | 112,161 | +0.95(+3.39%) |
Feb 23, 2021 | 27.82 | 28.19 | 27.59 | 28.12 | 91,742 | +0.30(+1.09%) |
Feb 22, 2021 | 27.42 | 28.00 | 27.18 | 27.82 | 165,598 | +0.54(+1.98%) |
Feb 19, 2021 | 26.65 | 27.32 | 26.65 | 27.28 | 88,547 | +0.82(+3.10%) |
Feb 18, 2021 | 26.53 | 26.60 | 26.17 | 26.46 | 39,984 | -0.25(-0.94%) |
Feb 17, 2021 | 26.50 | 26.87 | 26.50 | 26.71 | 48,792 | +0.04(+0.16%) |
Feb 16, 2021 | 26.20 | 26.75 | 26.17 | 26.67 | 66,590 | +0.83(+3.20%) |
Feb 12, 2021 | 25.53 | 25.97 | 25.53 | 25.84 | 64,011 | +0.32(+1.26%) |
Feb 11, 2021 | 25.68 | 25.80 | 25.22 | 25.52 | 39,022 | -0.12(-0.49%) |
Feb 10, 2021 | 25.75 | 25.98 | 25.56 | 25.64 | 44,178 | +0.01(+0.03%) |
Feb 09, 2021 | 25.45 | 25.65 | 25.27 | 25.64 | 44,462 | +0.19(+0.74%) |
Feb 08, 2021 | 25.16 | 25.45 | 25.08 | 25.45 | 40,815 | +0.49(+1.95%) |
Feb 05, 2021 | 25.16 | 25.17 | 24.88 | 24.96 | 20,610 | +0.00(+0.00%) |
Feb 04, 2021 | 24.47 | 25.07 | 24.47 | 24.96 | 52,898 | +0.65(+2.66%) |
Feb 03, 2021 | 24.04 | 24.34 | 24.02 | 24.31 | 49,619 | +0.24(+0.98%) |
Feb 02, 2021 | 23.79 | 24.19 | 23.67 | 24.08 | 81,012 | +0.66(+2.80%) |
Feb 01, 2021 | 23.11 | 23.44 | 22.97 | 23.42 | 48,600 | +0.39(+1.71%) |
Jan 29, 2021 | 23.57 | 23.71 | 22.91 | 23.03 | 200,213 | -0.55(-2.34%) |
Jan 28, 2021 | 23.39 | 23.63 | 23.29 | 23.58 | 72,407 | +0.54(+2.34%) |
Jan 27, 2021 | 23.29 | 23.47 | 23.03 | 23.04 | 146,123 | -0.83(-3.48%) |
Jan 26, 2021 | 24.26 | 24.26 | 23.87 | 23.87 | 38,465 | -0.29(-1.19%) |
Jan 25, 2021 | 24.10 | 24.18 | 23.61 | 24.15 | 67,762 | -0.15(-0.60%) |
Jan 22, 2021 | 23.96 | 24.30 | 23.96 | 24.30 | 37,403 | +0.22(+0.93%) |
Jan 21, 2021 | 24.49 | 24.52 | 23.97 | 24.08 | 60,632 | -0.38(-1.55%) |
Jan 20, 2021 | 24.68 | 24.68 | 24.31 | 24.46 | 56,717 | -0.28(-1.14%) |
Jan 19, 2021 | 24.53 | 24.74 | 24.48 | 24.74 | 92,765 | +0.26(+1.08%) |
Jan 15, 2021 | 24.84 | 24.84 | 24.34 | 24.47 | 131,621 | -0.61(-2.42%) |
Jan 14, 2021 | 24.75 | 25.16 | 24.73 | 25.08 | 75,446 | +0.50(+2.03%) |
Jan 13, 2021 | 24.72 | 24.72 | 24.37 | 24.58 | 107,591 | -0.19(-0.75%) |
Jan 12, 2021 | 24.56 | 24.86 | 24.35 | 24.77 | 279,685 | +0.43(+1.77%) |
Jan 11, 2021 | 23.69 | 24.35 | 23.58 | 24.34 | 50,444 | +0.38(+1.59%) |
Jan 08, 2021 | 24.25 | 24.25 | 23.55 | 23.96 | 173,387 | -0.18(-0.74%) |
Jan 07, 2021 | 24.19 | 24.43 | 24.14 | 24.14 | 43,810 | +0.55(+2.35%) |
Jan 06, 2021 | 22.54 | 23.82 | 22.54 | 23.58 | 144,180 | +1.66(+7.57%) |
Jan 05, 2021 | 21.72 | 22.12 | 21.63 | 21.92 | 148,015 | +0.20(+0.91%) |