Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.77 | 27.92 | 27.63 | 27.78 | 658,595 | -0.12(-0.43%) |
Mar 30, 2021 | 27.68 | 28.01 | 27.63 | 27.90 | 542,939 | +0.08(+0.30%) |
Mar 29, 2021 | 27.81 | 28.00 | 27.77 | 27.81 | 492,458 | +0.17(+0.60%) |
Mar 26, 2021 | 27.55 | 27.69 | 27.40 | 27.65 | 434,574 | +0.18(+0.66%) |
Mar 25, 2021 | 27.26 | 27.51 | 27.09 | 27.47 | 703,221 | +0.10(+0.36%) |
Mar 24, 2021 | 27.32 | 27.60 | 27.29 | 27.37 | 1,016,837 | +0.10(+0.37%) |
Mar 23, 2021 | 27.58 | 27.69 | 27.20 | 27.27 | 985,945 | -0.82(-2.91%) |
Mar 22, 2021 | 28.17 | 28.19 | 27.94 | 28.08 | 955,289 | -0.84(-2.89%) |
Mar 19, 2021 | 28.71 | 28.98 | 28.46 | 28.92 | 1,511,980 | +1.05(+3.78%) |
Mar 18, 2021 | 27.68 | 28.14 | 27.62 | 27.87 | 2,016,806 | +0.05(+0.16%) |
Mar 17, 2021 | 27.56 | 27.89 | 27.38 | 27.82 | 859,865 | +0.06(+0.23%) |
Mar 16, 2021 | 27.81 | 27.92 | 27.73 | 27.76 | 854,422 | +0.03(+0.10%) |
Mar 15, 2021 | 27.43 | 27.73 | 27.43 | 27.73 | 783,447 | +0.70(+2.59%) |
Mar 12, 2021 | 26.82 | 27.07 | 26.80 | 27.03 | 519,044 | +0.09(+0.34%) |
Mar 11, 2021 | 26.97 | 27.02 | 26.73 | 26.94 | 934,743 | -0.28(-1.03%) |
Mar 10, 2021 | 26.98 | 27.25 | 26.89 | 27.22 | 762,226 | -0.04(-0.13%) |
Mar 09, 2021 | 27.26 | 27.40 | 27.08 | 27.26 | 1,105,473 | +0.49(+1.83%) |
Mar 08, 2021 | 26.66 | 27.05 | 26.62 | 26.77 | 1,482,034 | +0.08(+0.31%) |
Mar 05, 2021 | 26.29 | 26.74 | 26.21 | 26.69 | 1,610,326 | +0.72(+2.76%) |
Mar 04, 2021 | 26.01 | 26.28 | 25.65 | 25.97 | 1,742,749 | -0.25(-0.97%) |
Mar 03, 2021 | 26.30 | 26.50 | 26.21 | 26.22 | 1,091,752 | +0.44(+1.69%) |
Mar 02, 2021 | 25.68 | 26.01 | 25.60 | 25.79 | 1,135,366 | -0.07(-0.28%) |
Mar 01, 2021 | 25.70 | 25.97 | 25.62 | 25.86 | 1,036,997 | +0.74(+2.93%) |
Feb 26, 2021 | 25.42 | 25.42 | 24.76 | 25.12 | 1,699,532 | -0.49(-1.91%) |
Feb 25, 2021 | 26.08 | 26.20 | 25.48 | 25.62 | 1,700,823 | -0.54(-2.05%) |
Feb 24, 2021 | 25.84 | 26.22 | 25.71 | 26.15 | 4,348,868 | +0.69(+2.71%) |
Feb 23, 2021 | 25.40 | 25.54 | 24.78 | 25.46 | 1,649,247 | +0.14(+0.54%) |
Feb 22, 2021 | 25.65 | 25.74 | 25.28 | 25.32 | 1,346,318 | -0.54(-2.11%) |
Feb 19, 2021 | 25.88 | 26.11 | 25.83 | 25.87 | 642,280 | -0.19(-0.73%) |
Feb 18, 2021 | 26.26 | 26.27 | 25.91 | 26.06 | 900,137 | -0.45(-1.71%) |
Feb 17, 2021 | 26.39 | 26.55 | 26.34 | 26.51 | 662,288 | +0.20(+0.76%) |
Feb 16, 2021 | 26.38 | 26.47 | 26.25 | 26.31 | 824,161 | -0.16(-0.62%) |
Feb 12, 2021 | 26.18 | 26.61 | 26.15 | 26.48 | 639,857 | -0.38(-1.42%) |
Feb 11, 2021 | 26.93 | 26.95 | 26.67 | 26.86 | 804,807 | -0.05(-0.20%) |
Feb 10, 2021 | 27.23 | 27.23 | 26.81 | 26.91 | 910,149 | +0.00(+0.00%) |
Feb 09, 2021 | 26.43 | 26.96 | 26.41 | 26.91 | 1,112,517 | +0.80(+3.06%) |
Feb 08, 2021 | 25.96 | 26.15 | 25.91 | 26.11 | 492,696 | +0.52(+2.02%) |
Feb 05, 2021 | 25.61 | 25.67 | 25.41 | 25.60 | 476,203 | +0.35(+1.37%) |
Feb 04, 2021 | 25.25 | 25.28 | 25.11 | 25.25 | 390,998 | +0.15(+0.58%) |
Feb 03, 2021 | 24.93 | 25.12 | 24.86 | 25.11 | 545,308 | +0.73(+2.98%) |
Feb 02, 2021 | 24.38 | 24.46 | 24.24 | 24.38 | 580,118 | +0.31(+1.28%) |
Feb 01, 2021 | 24.16 | 24.19 | 23.97 | 24.07 | 687,528 | +0.03(+0.11%) |
Jan 29, 2021 | 24.26 | 24.33 | 23.91 | 24.04 | 767,719 | -0.43(-1.74%) |
Jan 28, 2021 | 24.41 | 24.65 | 24.33 | 24.47 | 922,959 | +0.12(+0.48%) |
Jan 27, 2021 | 24.64 | 24.64 | 24.31 | 24.35 | 1,462,953 | -0.51(-2.05%) |
Jan 26, 2021 | 24.85 | 24.96 | 24.81 | 24.86 | 796,591 | +0.13(+0.51%) |
Jan 25, 2021 | 24.76 | 24.83 | 24.44 | 24.73 | 760,139 | -0.32(-1.27%) |
Jan 22, 2021 | 25.13 | 25.17 | 24.88 | 25.05 | 1,031,040 | -0.60(-2.34%) |
Jan 21, 2021 | 25.47 | 25.91 | 25.41 | 25.65 | 972,802 | +0.27(+1.07%) |
Jan 20, 2021 | 25.20 | 25.40 | 25.09 | 25.38 | 1,042,568 | +0.43(+1.71%) |
Jan 19, 2021 | 24.85 | 25.11 | 24.80 | 24.95 | 1,064,850 | +0.07(+0.29%) |
Jan 15, 2021 | 24.89 | 24.96 | 24.64 | 24.88 | 956,152 | -0.77(-3.01%) |
Jan 14, 2021 | 25.56 | 25.83 | 25.49 | 25.65 | 513,127 | +0.20(+0.79%) |
Jan 13, 2021 | 25.56 | 25.60 | 25.38 | 25.45 | 441,718 | +0.03(+0.11%) |
Jan 12, 2021 | 25.26 | 25.53 | 25.24 | 25.42 | 575,763 | -0.14(-0.53%) |
Jan 11, 2021 | 25.32 | 25.63 | 25.25 | 25.56 | 576,336 | -0.03(-0.11%) |
Jan 08, 2021 | 25.71 | 25.74 | 25.35 | 25.59 | 614,417 | +0.01(+0.04%) |
Jan 07, 2021 | 25.62 | 25.67 | 25.42 | 25.58 | 567,963 | -0.06(-0.25%) |
Jan 06, 2021 | 25.47 | 25.81 | 25.40 | 25.64 | 848,631 | +0.58(+2.32%) |
Jan 05, 2021 | 24.93 | 25.17 | 24.86 | 25.06 | 768,442 | -0.15(-0.58%) |