Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 29.47 | 30.07 | 29.18 | 29.45 | 224,304 | +0.03(+0.09%) |
Mar 30, 2021 | 29.41 | 30.09 | 27.90 | 29.42 | 119,177 | +0.14(+0.48%) |
Mar 29, 2021 | 29.62 | 30.02 | 29.21 | 29.28 | 168,438 | -0.86(-2.86%) |
Mar 26, 2021 | 29.43 | 30.22 | 29.16 | 30.14 | 135,135 | +1.13(+3.91%) |
Mar 25, 2021 | 29.41 | 29.41 | 27.83 | 29.01 | 157,406 | +0.49(+1.73%) |
Mar 24, 2021 | 28.31 | 29.33 | 28.18 | 28.52 | 211,446 | +0.70(+2.53%) |
Mar 23, 2021 | 28.55 | 29.05 | 27.59 | 27.82 | 184,485 | -0.79(-2.77%) |
Mar 22, 2021 | 29.49 | 29.49 | 28.35 | 28.61 | 202,055 | -1.33(-4.43%) |
Mar 19, 2021 | 29.16 | 30.00 | 28.59 | 29.93 | 876,220 | +0.16(+0.53%) |
Mar 18, 2021 | 29.73 | 30.78 | 29.52 | 29.78 | 146,044 | +0.30(+1.01%) |
Mar 17, 2021 | 29.80 | 30.20 | 28.92 | 29.48 | 142,957 | +0.11(+0.36%) |
Mar 16, 2021 | 29.30 | 29.64 | 28.76 | 29.37 | 138,938 | -0.33(-1.12%) |
Mar 15, 2021 | 30.93 | 31.47 | 29.34 | 29.71 | 171,293 | -1.06(-3.46%) |
Mar 12, 2021 | 30.19 | 30.94 | 29.93 | 30.77 | 296,206 | +0.81(+2.70%) |
Mar 11, 2021 | 30.05 | 30.17 | 29.68 | 29.96 | 119,319 | -0.15(-0.50%) |
Mar 10, 2021 | 29.25 | 30.26 | 28.40 | 30.11 | 186,048 | +0.88(+3.01%) |
Mar 09, 2021 | 30.25 | 30.25 | 28.50 | 29.23 | 163,722 | -0.29(-0.98%) |
Mar 08, 2021 | 28.66 | 29.73 | 28.56 | 29.52 | 200,835 | +1.30(+4.61%) |
Mar 05, 2021 | 27.41 | 28.23 | 26.85 | 28.22 | 268,451 | +1.21(+4.49%) |
Mar 04, 2021 | 26.82 | 27.77 | 26.63 | 27.01 | 162,283 | +0.26(+0.99%) |
Mar 03, 2021 | 25.99 | 27.39 | 25.99 | 26.74 | 200,583 | +0.87(+3.36%) |
Mar 02, 2021 | 25.96 | 26.25 | 25.77 | 25.87 | 76,856 | -0.24(-0.91%) |
Mar 01, 2021 | 25.92 | 26.28 | 25.66 | 26.11 | 125,447 | +0.72(+2.84%) |
Feb 26, 2021 | 25.58 | 25.94 | 25.24 | 25.39 | 159,250 | -0.48(-1.87%) |
Feb 25, 2021 | 27.32 | 27.32 | 25.71 | 25.87 | 137,013 | -0.21(-0.81%) |
Feb 24, 2021 | 26.11 | 26.37 | 25.79 | 26.08 | 174,382 | +0.55(+2.17%) |
Feb 23, 2021 | 25.49 | 26.33 | 25.31 | 25.53 | 200,884 | +0.05(+0.21%) |
Feb 22, 2021 | 24.91 | 25.71 | 24.68 | 25.48 | 260,782 | +0.69(+2.77%) |
Feb 19, 2021 | 24.38 | 24.90 | 24.38 | 24.79 | 195,878 | +0.55(+2.25%) |
Feb 18, 2021 | 24.50 | 24.76 | 24.22 | 24.25 | 183,260 | -0.45(-1.82%) |
Feb 17, 2021 | 24.49 | 24.98 | 24.49 | 24.69 | 108,933 | +0.09(+0.36%) |
Feb 16, 2021 | 24.62 | 24.87 | 24.50 | 24.61 | 122,107 | +0.13(+0.54%) |
Feb 12, 2021 | 24.37 | 24.79 | 24.23 | 24.47 | 104,195 | -0.11(-0.46%) |
Feb 11, 2021 | 24.95 | 25.22 | 24.00 | 24.59 | 137,856 | -0.32(-1.27%) |
Feb 10, 2021 | 25.31 | 25.53 | 24.88 | 24.91 | 118,926 | -0.21(-0.84%) |
Feb 09, 2021 | 24.32 | 25.13 | 24.25 | 25.12 | 113,885 | +0.50(+2.02%) |
Feb 08, 2021 | 24.11 | 24.65 | 24.11 | 24.62 | 89,428 | +0.61(+2.54%) |
Feb 05, 2021 | 24.26 | 24.59 | 23.64 | 24.01 | 109,007 | -0.06(-0.25%) |
Feb 04, 2021 | 23.16 | 24.21 | 23.16 | 24.07 | 131,037 | +0.94(+4.07%) |
Feb 03, 2021 | 23.29 | 23.39 | 22.77 | 23.13 | 158,803 | -0.33(-1.41%) |
Feb 02, 2021 | 23.18 | 23.52 | 22.79 | 23.46 | 109,397 | +0.60(+2.63%) |
Feb 01, 2021 | 22.57 | 22.97 | 21.85 | 22.86 | 190,637 | +0.75(+3.39%) |
Jan 29, 2021 | 22.94 | 23.31 | 21.96 | 22.11 | 217,440 | -0.97(-4.19%) |
Jan 28, 2021 | 23.81 | 24.41 | 21.80 | 23.08 | 363,532 | -0.48(-2.03%) |
Jan 27, 2021 | 23.83 | 24.10 | 23.18 | 23.56 | 173,581 | -0.64(-2.63%) |
Jan 26, 2021 | 24.61 | 24.61 | 23.98 | 24.19 | 151,346 | -0.19(-0.79%) |
Jan 25, 2021 | 24.30 | 24.50 | 23.73 | 24.39 | 134,267 | -0.24(-0.99%) |
Jan 22, 2021 | 23.91 | 24.71 | 23.75 | 24.63 | 112,797 | +0.43(+1.76%) |
Jan 21, 2021 | 24.57 | 24.81 | 24.09 | 24.20 | 121,923 | -0.44(-1.77%) |
Jan 20, 2021 | 24.88 | 25.10 | 24.46 | 24.64 | 136,831 | -0.30(-1.22%) |
Jan 19, 2021 | 24.94 | 25.01 | 24.59 | 24.94 | 155,490 | +0.31(+1.27%) |
Jan 15, 2021 | 24.39 | 24.86 | 24.26 | 24.63 | 140,824 | -0.17(-0.70%) |
Jan 14, 2021 | 24.30 | 25.06 | 24.05 | 24.80 | 124,137 | +0.78(+3.26%) |
Jan 13, 2021 | 23.88 | 24.27 | 23.77 | 24.02 | 117,913 | -0.34(-1.38%) |
Jan 12, 2021 | 23.88 | 24.49 | 23.88 | 24.35 | 120,782 | +0.43(+1.80%) |
Jan 11, 2021 | 22.87 | 23.97 | 22.77 | 23.92 | 143,731 | +0.10(+0.40%) |
Jan 08, 2021 | 24.15 | 24.35 | 23.26 | 23.83 | 140,939 | -0.45(-1.86%) |
Jan 07, 2021 | 25.33 | 25.33 | 24.19 | 24.28 | 161,061 | -0.08(-0.32%) |
Jan 06, 2021 | 22.67 | 24.64 | 22.08 | 24.36 | 497,307 | +2.32(+10.51%) |
Jan 05, 2021 | 21.47 | 22.33 | 21.36 | 22.04 | 166,563 | +0.59(+2.76%) |