Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.91 | 26.32 | 25.21 | 25.88 | 79,617 | +0.21(+0.82%) |
Mar 30, 2021 | 26.12 | 26.62 | 25.66 | 25.67 | 40,812 | -0.36(-1.38%) |
Mar 29, 2021 | 26.85 | 27.27 | 25.95 | 26.03 | 83,042 | -0.98(-3.63%) |
Mar 26, 2021 | 26.65 | 27.14 | 26.23 | 27.01 | 63,200 | +0.86(+3.29%) |
Mar 25, 2021 | 25.14 | 26.25 | 25.05 | 26.15 | 65,008 | +0.57(+2.23%) |
Mar 24, 2021 | 26.40 | 27.40 | 25.47 | 25.58 | 94,963 | -0.33(-1.27%) |
Mar 23, 2021 | 25.83 | 26.80 | 25.74 | 25.91 | 89,632 | -0.46(-1.74%) |
Mar 22, 2021 | 26.22 | 26.84 | 25.27 | 26.37 | 105,447 | +0.23(+0.88%) |
Mar 19, 2021 | 25.70 | 26.49 | 25.01 | 26.14 | 408,800 | +0.32(+1.24%) |
Mar 18, 2021 | 26.58 | 27.52 | 25.59 | 25.82 | 191,527 | -0.96(-3.58%) |
Mar 17, 2021 | 27.29 | 27.29 | 26.35 | 26.78 | 64,845 | -0.19(-0.70%) |
Mar 16, 2021 | 27.50 | 28.44 | 26.28 | 26.97 | 240,336 | -0.83(-2.99%) |
Mar 15, 2021 | 28.36 | 28.94 | 27.66 | 27.80 | 159,781 | -0.86(-3.00%) |
Mar 12, 2021 | 29.21 | 29.41 | 27.96 | 28.66 | 114,000 | -0.40(-1.38%) |
Mar 11, 2021 | 28.57 | 29.46 | 27.95 | 29.06 | 127,866 | +0.57(+2.00%) |
Mar 10, 2021 | 27.81 | 28.71 | 27.13 | 28.49 | 239,688 | +0.62(+2.22%) |
Mar 09, 2021 | 29.41 | 29.45 | 27.63 | 27.87 | 96,663 | -1.41(-4.82%) |
Mar 08, 2021 | 28.89 | 29.63 | 28.52 | 29.28 | 292,881 | +0.66(+2.31%) |
Mar 05, 2021 | 27.72 | 28.64 | 26.89 | 28.62 | 180,700 | +1.66(+6.16%) |
Mar 04, 2021 | 26.78 | 27.50 | 26.21 | 26.96 | 93,137 | +0.18(+0.67%) |
Mar 03, 2021 | 26.94 | 27.78 | 26.25 | 26.78 | 70,409 | +0.39(+1.48%) |
Mar 02, 2021 | 27.10 | 27.23 | 26.29 | 26.39 | 62,428 | -0.86(-3.16%) |
Mar 01, 2021 | 27.29 | 27.35 | 26.49 | 27.25 | 117,570 | +0.63(+2.37%) |
Feb 26, 2021 | 27.56 | 27.95 | 25.94 | 26.62 | 101,100 | -1.26(-4.52%) |
Feb 25, 2021 | 28.02 | 28.61 | 27.15 | 27.88 | 125,385 | +0.11(+0.40%) |
Feb 24, 2021 | 27.17 | 28.17 | 27.17 | 27.77 | 68,279 | +0.92(+3.43%) |
Feb 23, 2021 | 27.27 | 27.58 | 26.61 | 26.85 | 72,730 | -0.57(-2.08%) |
Feb 22, 2021 | 26.95 | 27.94 | 26.39 | 27.42 | 88,792 | +0.35(+1.29%) |
Feb 19, 2021 | 27.03 | 27.96 | 26.49 | 27.07 | 54,600 | +0.20(+0.74%) |
Feb 18, 2021 | 27.75 | 27.78 | 26.73 | 26.87 | 55,027 | -1.14(-4.07%) |
Feb 17, 2021 | 28.18 | 28.67 | 27.70 | 28.01 | 55,936 | -0.43(-1.51%) |
Feb 16, 2021 | 28.11 | 29.08 | 27.88 | 28.44 | 63,686 | +0.76(+2.75%) |
Feb 12, 2021 | 27.82 | 27.98 | 26.85 | 27.68 | 42,500 | -0.32(-1.14%) |
Feb 11, 2021 | 27.99 | 28.75 | 27.47 | 28.00 | 259,069 | -0.15(-0.53%) |
Feb 10, 2021 | 28.46 | 28.46 | 27.54 | 28.15 | 303,629 | +0.10(+0.36%) |
Feb 09, 2021 | 27.86 | 28.37 | 27.70 | 28.05 | 245,368 | +0.19(+0.68%) |
Feb 08, 2021 | 27.55 | 28.02 | 27.36 | 27.86 | 128,778 | +0.67(+2.46%) |
Feb 05, 2021 | 27.53 | 27.79 | 26.72 | 27.19 | 122,400 | -0.02(-0.07%) |
Feb 04, 2021 | 26.00 | 27.82 | 26.00 | 27.21 | 121,711 | +1.45(+5.63%) |
Feb 03, 2021 | 25.00 | 26.95 | 25.00 | 25.76 | 98,624 | -0.42(-1.60%) |
Feb 02, 2021 | 25.52 | 26.71 | 25.28 | 26.18 | 41,483 | +0.82(+3.23%) |
Feb 01, 2021 | 24.62 | 25.46 | 24.06 | 25.36 | 68,063 | +1.15(+4.75%) |
Jan 29, 2021 | 25.17 | 26.27 | 24.02 | 24.21 | 85,100 | -0.95(-3.78%) |
Jan 28, 2021 | 25.42 | 25.55 | 24.11 | 25.16 | 93,834 | +0.19(+0.76%) |
Jan 27, 2021 | 25.64 | 26.53 | 24.79 | 24.97 | 87,150 | -1.13(-4.33%) |
Jan 26, 2021 | 26.05 | 26.94 | 26.05 | 26.10 | 39,208 | -0.51(-1.92%) |
Jan 25, 2021 | 27.94 | 27.94 | 26.12 | 26.61 | 42,925 | -1.40(-5.00%) |
Jan 22, 2021 | 26.55 | 28.05 | 26.20 | 28.01 | 84,400 | +0.82(+3.02%) |
Jan 21, 2021 | 27.99 | 27.99 | 26.52 | 27.19 | 68,740 | -0.83(-2.96%) |
Jan 20, 2021 | 28.51 | 28.51 | 27.41 | 28.02 | 49,253 | -0.15(-0.53%) |
Jan 19, 2021 | 28.67 | 28.97 | 27.84 | 28.17 | 37,907 | -0.11(-0.39%) |
Jan 15, 2021 | 29.33 | 30.26 | 28.08 | 28.28 | 48,200 | -1.65(-5.51%) |
Jan 14, 2021 | 28.54 | 30.40 | 28.54 | 29.93 | 102,043 | +1.31(+4.58%) |
Jan 13, 2021 | 29.25 | 29.26 | 28.06 | 28.62 | 37,254 | -0.63(-2.15%) |
Jan 12, 2021 | 27.64 | 29.29 | 27.64 | 29.25 | 60,597 | +1.65(+5.98%) |
Jan 11, 2021 | 27.17 | 28.05 | 26.77 | 27.60 | 49,191 | -0.08(-0.29%) |
Jan 08, 2021 | 28.66 | 28.66 | 27.44 | 27.68 | 41,000 | -0.83(-2.91%) |
Jan 07, 2021 | 28.51 | 29.25 | 27.54 | 28.51 | 64,618 | +0.10(+0.35%) |
Jan 06, 2021 | 28.04 | 29.42 | 28.04 | 28.41 | 172,157 | +1.04(+3.80%) |
Jan 05, 2021 | 26.65 | 28.46 | 26.65 | 27.37 | 95,261 | +0.87(+3.28%) |