Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 26.31 | 26.53 | 25.97 | 26.43 | 412,063 | +0.10(+0.39%) |
Mar 30, 2021 | 26.34 | 26.52 | 26.20 | 26.33 | 399,175 | +0.03(+0.13%) |
Mar 29, 2021 | 26.64 | 26.90 | 26.20 | 26.29 | 298,298 | -0.29(-1.10%) |
Mar 26, 2021 | 26.12 | 26.62 | 26.12 | 26.59 | 378,630 | +0.71(+2.73%) |
Mar 25, 2021 | 25.69 | 25.89 | 25.23 | 25.88 | 327,932 | +0.31(+1.21%) |
Mar 24, 2021 | 26.52 | 26.57 | 25.53 | 25.57 | 454,286 | -0.72(-2.72%) |
Mar 23, 2021 | 26.48 | 26.74 | 26.15 | 26.28 | 455,512 | -0.33(-1.23%) |
Mar 22, 2021 | 27.23 | 27.41 | 26.54 | 26.61 | 870,929 | -0.59(-2.16%) |
Mar 19, 2021 | 26.92 | 27.38 | 26.55 | 27.20 | 282,928 | +0.12(+0.45%) |
Mar 18, 2021 | 27.14 | 27.81 | 27.06 | 27.08 | 327,313 | -0.22(-0.79%) |
Mar 17, 2021 | 27.39 | 27.51 | 27.00 | 27.29 | 369,303 | -0.16(-0.60%) |
Mar 16, 2021 | 27.40 | 27.59 | 27.26 | 27.46 | 458,571 | -0.01(-0.03%) |
Mar 15, 2021 | 26.94 | 27.65 | 26.94 | 27.47 | 465,628 | +0.51(+1.89%) |
Mar 12, 2021 | 26.12 | 26.99 | 26.02 | 26.96 | 410,414 | +0.82(+3.13%) |
Mar 11, 2021 | 25.99 | 26.44 | 25.89 | 26.14 | 390,156 | +0.34(+1.34%) |
Mar 10, 2021 | 26.03 | 26.18 | 25.37 | 25.79 | 281,427 | -0.04(-0.17%) |
Mar 09, 2021 | 26.18 | 26.52 | 25.83 | 25.84 | 588,595 | -0.14(-0.53%) |
Mar 08, 2021 | 25.51 | 26.21 | 25.34 | 25.97 | 1,617,407 | +0.54(+2.14%) |
Mar 05, 2021 | 25.38 | 25.58 | 24.91 | 25.43 | 898,782 | +0.39(+1.55%) |
Mar 04, 2021 | 25.39 | 25.70 | 24.41 | 25.04 | 685,055 | -0.41(-1.63%) |
Mar 03, 2021 | 26.22 | 26.92 | 25.42 | 25.46 | 748,474 | -0.91(-3.47%) |
Mar 02, 2021 | 27.40 | 27.42 | 26.33 | 26.37 | 929,184 | -1.01(-3.68%) |
Mar 01, 2021 | 26.69 | 27.60 | 26.33 | 27.38 | 1,141,122 | +1.20(+4.58%) |
Feb 26, 2021 | 26.82 | 27.08 | 25.84 | 26.18 | 1,391,442 | -0.80(-2.97%) |
Feb 25, 2021 | 24.35 | 27.08 | 24.35 | 26.98 | 1,418,960 | +3.50(+14.90%) |
Feb 24, 2021 | 22.78 | 23.53 | 22.78 | 23.48 | 613,750 | +0.58(+2.52%) |
Feb 23, 2021 | 23.17 | 23.37 | 22.50 | 22.90 | 352,947 | -0.54(-2.32%) |
Feb 22, 2021 | 23.72 | 23.80 | 23.31 | 23.45 | 670,929 | -0.38(-1.59%) |
Feb 19, 2021 | 23.31 | 23.91 | 23.20 | 23.83 | 464,355 | +0.65(+2.79%) |
Feb 18, 2021 | 23.58 | 23.58 | 22.96 | 23.18 | 575,838 | -0.61(-2.57%) |
Feb 17, 2021 | 23.70 | 23.82 | 23.39 | 23.79 | 319,437 | -0.06(-0.25%) |
Feb 16, 2021 | 24.35 | 24.52 | 23.84 | 23.85 | 282,283 | -0.37(-1.53%) |
Feb 12, 2021 | 24.02 | 24.24 | 23.73 | 24.22 | 249,868 | +0.15(+0.61%) |
Feb 11, 2021 | 23.79 | 24.13 | 23.63 | 24.08 | 284,379 | +0.34(+1.45%) |
Feb 10, 2021 | 24.14 | 24.31 | 23.57 | 23.73 | 517,245 | -0.25(-1.04%) |
Feb 09, 2021 | 23.22 | 24.07 | 23.07 | 23.98 | 987,499 | +0.93(+4.04%) |
Feb 08, 2021 | 23.48 | 23.48 | 22.48 | 23.05 | 1,213,443 | -0.28(-1.18%) |
Feb 05, 2021 | 23.03 | 23.38 | 22.75 | 23.33 | 921,287 | +0.51(+2.23%) |
Feb 04, 2021 | 22.40 | 22.87 | 22.17 | 22.82 | 786,859 | +0.59(+2.68%) |
Feb 03, 2021 | 21.97 | 22.52 | 21.97 | 22.22 | 901,827 | +0.32(+1.46%) |
Feb 02, 2021 | 22.15 | 22.27 | 21.72 | 21.90 | 655,619 | -0.05(-0.24%) |
Feb 01, 2021 | 21.66 | 22.19 | 21.66 | 21.96 | 415,880 | +0.47(+2.21%) |
Jan 29, 2021 | 22.39 | 22.39 | 21.39 | 21.48 | 891,822 | -1.04(-4.63%) |
Jan 28, 2021 | 21.95 | 22.64 | 21.78 | 22.53 | 647,766 | +0.62(+2.83%) |
Jan 27, 2021 | 22.07 | 22.37 | 21.76 | 21.90 | 743,240 | -0.52(-2.31%) |
Jan 26, 2021 | 22.76 | 22.81 | 22.09 | 22.42 | 289,473 | -0.18(-0.80%) |
Jan 25, 2021 | 22.51 | 22.96 | 22.36 | 22.60 | 571,675 | +0.03(+0.11%) |
Jan 22, 2021 | 22.66 | 22.67 | 22.27 | 22.58 | 647,870 | -0.29(-1.28%) |
Jan 21, 2021 | 23.54 | 23.54 | 22.78 | 22.87 | 378,540 | -0.61(-2.61%) |
Jan 20, 2021 | 23.75 | 24.02 | 23.45 | 23.48 | 356,088 | -0.19(-0.80%) |
Jan 19, 2021 | 23.50 | 23.85 | 23.39 | 23.67 | 648,836 | +0.32(+1.37%) |
Jan 15, 2021 | 23.84 | 23.89 | 23.22 | 23.35 | 283,276 | -0.69(-2.87%) |
Jan 14, 2021 | 24.07 | 24.32 | 23.90 | 24.04 | 385,908 | +0.25(+1.05%) |
Jan 13, 2021 | 23.79 | 23.88 | 23.21 | 23.79 | 464,413 | -0.07(-0.29%) |
Jan 12, 2021 | 23.99 | 24.01 | 23.58 | 23.86 | 562,951 | -0.09(-0.36%) |
Jan 11, 2021 | 24.35 | 24.53 | 23.84 | 23.95 | 433,502 | -0.62(-2.53%) |
Jan 08, 2021 | 24.99 | 25.00 | 24.26 | 24.57 | 250,100 | -0.25(-1.01%) |
Jan 07, 2021 | 24.78 | 24.90 | 24.60 | 24.82 | 253,453 | +0.13(+0.52%) |
Jan 06, 2021 | 24.27 | 24.98 | 24.24 | 24.69 | 308,780 | +0.50(+2.07%) |
Jan 05, 2021 | 23.47 | 24.37 | 23.47 | 24.19 | 207,515 | +0.60(+2.56%) |