Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 28.07 | 28.90 | 27.86 | 28.78 | 115,992 | +0.97(+3.50%) |
Mar 30, 2021 | 27.55 | 28.10 | 27.17 | 27.81 | 80,949 | +0.33(+1.21%) |
Mar 29, 2021 | 27.59 | 27.92 | 26.93 | 27.47 | 82,022 | -0.20(-0.71%) |
Mar 26, 2021 | 27.46 | 27.77 | 27.08 | 27.67 | 73,595 | +0.55(+2.03%) |
Mar 25, 2021 | 26.82 | 27.91 | 25.48 | 27.12 | 153,783 | +0.87(+3.30%) |
Mar 24, 2021 | 27.14 | 27.55 | 26.08 | 26.25 | 102,886 | -0.56(-2.08%) |
Mar 23, 2021 | 27.57 | 27.90 | 26.45 | 26.81 | 149,655 | -0.90(-3.26%) |
Mar 22, 2021 | 27.64 | 27.81 | 27.01 | 27.71 | 93,240 | +0.04(+0.13%) |
Mar 19, 2021 | 27.65 | 27.79 | 26.94 | 27.68 | 322,742 | -0.12(-0.43%) |
Mar 18, 2021 | 28.26 | 28.49 | 27.42 | 27.80 | 142,461 | -0.56(-1.99%) |
Mar 17, 2021 | 28.06 | 28.38 | 27.16 | 28.36 | 152,470 | +0.29(+1.03%) |
Mar 16, 2021 | 29.22 | 29.25 | 27.88 | 28.07 | 86,862 | -1.23(-4.21%) |
Mar 15, 2021 | 29.45 | 29.66 | 29.05 | 29.31 | 99,735 | -0.20(-0.69%) |
Mar 12, 2021 | 30.25 | 30.56 | 29.03 | 29.51 | 52,325 | -0.71(-2.33%) |
Mar 11, 2021 | 29.60 | 30.22 | 29.56 | 30.22 | 86,876 | +0.41(+1.37%) |
Mar 10, 2021 | 29.41 | 30.05 | 29.08 | 29.81 | 114,955 | +0.63(+2.18%) |
Mar 09, 2021 | 31.09 | 31.09 | 29.08 | 29.17 | 81,067 | -1.70(-5.50%) |
Mar 08, 2021 | 29.85 | 31.14 | 29.57 | 30.87 | 107,297 | +1.02(+3.43%) |
Mar 05, 2021 | 29.70 | 29.99 | 29.36 | 29.85 | 121,808 | +0.55(+1.88%) |
Mar 04, 2021 | 29.68 | 29.71 | 29.00 | 29.30 | 134,445 | -0.23(-0.76%) |
Mar 03, 2021 | 28.57 | 29.70 | 28.57 | 29.53 | 177,511 | +1.14(+4.00%) |
Mar 02, 2021 | 28.63 | 28.64 | 28.14 | 28.39 | 64,508 | -0.08(-0.30%) |
Mar 01, 2021 | 28.64 | 29.34 | 28.29 | 28.48 | 163,801 | +0.13(+0.47%) |
Feb 26, 2021 | 28.92 | 29.04 | 27.69 | 28.34 | 86,357 | -0.62(-2.14%) |
Feb 25, 2021 | 29.66 | 29.66 | 28.87 | 28.96 | 116,451 | -0.18(-0.61%) |
Feb 24, 2021 | 28.44 | 29.63 | 28.44 | 29.14 | 36,051 | +0.86(+3.04%) |
Feb 23, 2021 | 27.64 | 28.46 | 27.64 | 28.28 | 80,177 | +0.55(+1.98%) |
Feb 22, 2021 | 27.00 | 28.02 | 27.00 | 27.73 | 103,701 | +0.49(+1.79%) |
Feb 19, 2021 | 26.48 | 27.79 | 26.37 | 27.24 | 80,401 | +0.92(+3.51%) |
Feb 18, 2021 | 27.13 | 27.13 | 25.96 | 26.32 | 117,212 | -0.83(-3.04%) |
Feb 17, 2021 | 27.48 | 28.04 | 27.14 | 27.14 | 74,327 | -1.02(-3.61%) |
Feb 16, 2021 | 28.14 | 28.25 | 27.78 | 28.16 | 85,645 | +0.34(+1.22%) |
Feb 12, 2021 | 27.71 | 27.99 | 27.33 | 27.82 | 28,360 | -0.04(-0.15%) |
Feb 11, 2021 | 28.40 | 28.40 | 27.47 | 27.86 | 47,885 | -0.30(-1.08%) |
Feb 10, 2021 | 27.93 | 28.38 | 27.64 | 28.17 | 44,524 | +0.19(+0.68%) |
Feb 09, 2021 | 28.38 | 28.44 | 27.64 | 27.98 | 63,558 | -0.25(-0.87%) |
Feb 08, 2021 | 27.35 | 28.28 | 27.01 | 28.22 | 36,139 | +1.15(+4.25%) |
Feb 05, 2021 | 27.33 | 27.36 | 26.80 | 27.07 | 37,719 | -0.01(-0.05%) |
Feb 04, 2021 | 27.53 | 27.78 | 26.92 | 27.09 | 102,777 | -0.61(-2.19%) |
Feb 03, 2021 | 28.48 | 28.48 | 27.06 | 27.69 | 59,381 | -0.51(-1.82%) |
Feb 02, 2021 | 27.47 | 29.01 | 26.62 | 28.21 | 170,706 | +1.45(+5.40%) |
Feb 01, 2021 | 26.07 | 26.80 | 25.44 | 26.76 | 69,311 | +0.75(+2.90%) |
Jan 29, 2021 | 25.75 | 26.79 | 25.50 | 26.01 | 111,173 | -0.59(-2.23%) |
Jan 28, 2021 | 25.74 | 26.83 | 25.73 | 26.60 | 82,682 | +0.81(+3.14%) |
Jan 27, 2021 | 25.89 | 26.03 | 25.35 | 25.79 | 78,879 | -0.54(-2.06%) |
Jan 26, 2021 | 26.76 | 27.50 | 26.16 | 26.33 | 61,098 | -0.09(-0.35%) |
Jan 25, 2021 | 26.80 | 26.95 | 25.70 | 26.42 | 62,760 | -0.56(-2.06%) |
Jan 22, 2021 | 26.85 | 27.17 | 26.58 | 26.98 | 111,031 | +0.08(+0.29%) |
Jan 21, 2021 | 26.44 | 27.35 | 26.25 | 26.90 | 69,426 | -0.45(-1.63%) |
Jan 20, 2021 | 27.24 | 27.76 | 25.28 | 27.35 | 82,440 | -0.03(-0.13%) |
Jan 19, 2021 | 29.06 | 29.06 | 26.97 | 27.39 | 84,127 | -1.30(-4.53%) |
Jan 15, 2021 | 28.24 | 29.12 | 27.33 | 28.68 | 70,748 | +0.22(+0.76%) |
Jan 14, 2021 | 27.44 | 28.91 | 27.44 | 28.47 | 66,802 | +1.16(+4.24%) |
Jan 13, 2021 | 27.29 | 28.63 | 26.99 | 27.31 | 92,518 | +0.01(+0.05%) |
Jan 12, 2021 | 26.79 | 27.50 | 26.79 | 27.29 | 40,418 | +0.66(+2.49%) |
Jan 11, 2021 | 26.41 | 26.79 | 26.38 | 26.63 | 123,908 | -0.23(-0.86%) |
Jan 08, 2021 | 26.62 | 26.90 | 25.89 | 26.86 | 55,137 | +0.40(+1.53%) |
Jan 07, 2021 | 26.79 | 27.09 | 26.06 | 26.46 | 77,497 | -0.10(-0.37%) |
Jan 06, 2021 | 25.95 | 27.02 | 25.60 | 26.55 | 122,165 | +0.96(+3.77%) |
Jan 05, 2021 | 25.74 | 26.14 | 25.26 | 25.59 | 82,917 | -0.01(-0.05%) |