Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.16 | 27.39 | 26.74 | 26.78 | 1,141,737 | -0.43(-1.58%) |
Mar 30, 2021 | 27.31 | 27.63 | 27.17 | 27.21 | 736,980 | +0.00(+0.00%) |
Mar 29, 2021 | 27.34 | 27.64 | 27.01 | 27.21 | 729,710 | +0.42(+1.57%) |
Mar 26, 2021 | 26.27 | 26.85 | 26.18 | 26.79 | 486,742 | +0.61(+2.35%) |
Mar 25, 2021 | 26.47 | 26.57 | 26.05 | 26.18 | 509,715 | -0.17(-0.63%) |
Mar 24, 2021 | 26.20 | 26.39 | 25.83 | 26.34 | 1,137,831 | +0.02(+0.07%) |
Mar 23, 2021 | 26.69 | 26.80 | 26.21 | 26.32 | 375,341 | -0.27(-1.03%) |
Mar 22, 2021 | 26.43 | 26.64 | 26.20 | 26.60 | 862,807 | +0.20(+0.78%) |
Mar 19, 2021 | 26.46 | 26.90 | 26.34 | 26.39 | 789,739 | -0.02(-0.07%) |
Mar 18, 2021 | 26.31 | 26.51 | 26.03 | 26.41 | 1,261,256 | +0.13(+0.48%) |
Mar 17, 2021 | 25.93 | 26.31 | 25.90 | 26.28 | 875,033 | +0.29(+1.13%) |
Mar 16, 2021 | 25.45 | 26.03 | 25.27 | 25.99 | 831,733 | +0.65(+2.58%) |
Mar 15, 2021 | 25.05 | 25.34 | 24.84 | 25.34 | 731,653 | +0.22(+0.89%) |
Mar 12, 2021 | 25.48 | 25.52 | 24.97 | 25.11 | 474,951 | -0.26(-1.04%) |
Mar 11, 2021 | 25.29 | 25.70 | 25.24 | 25.38 | 569,948 | +0.13(+0.50%) |
Mar 10, 2021 | 24.71 | 25.33 | 24.50 | 25.25 | 856,588 | +0.52(+2.09%) |
Mar 09, 2021 | 24.73 | 25.25 | 24.64 | 24.73 | 976,583 | +0.22(+0.92%) |
Mar 08, 2021 | 24.30 | 24.55 | 23.92 | 24.51 | 1,013,728 | +0.18(+0.72%) |
Mar 05, 2021 | 24.13 | 24.41 | 23.94 | 24.33 | 940,776 | +0.24(+1.01%) |
Mar 04, 2021 | 23.60 | 24.27 | 23.55 | 24.09 | 1,007,527 | +0.57(+2.40%) |
Mar 03, 2021 | 23.41 | 23.64 | 22.99 | 23.52 | 1,251,792 | +0.17(+0.71%) |
Mar 02, 2021 | 23.66 | 23.83 | 23.33 | 23.36 | 1,538,393 | -0.21(-0.91%) |
Mar 01, 2021 | 23.30 | 23.92 | 23.05 | 23.57 | 2,522,811 | +0.54(+2.33%) |
Feb 26, 2021 | 23.41 | 23.71 | 22.61 | 23.04 | 1,539,694 | -0.79(-3.32%) |
Feb 25, 2021 | 24.18 | 24.87 | 23.47 | 23.83 | 1,522,405 | -0.62(-2.55%) |
Feb 24, 2021 | 25.17 | 25.32 | 24.45 | 24.45 | 719,708 | -0.80(-3.17%) |
Feb 23, 2021 | 24.68 | 25.38 | 24.28 | 25.25 | 925,383 | +0.50(+2.01%) |
Feb 22, 2021 | 25.49 | 25.72 | 24.64 | 24.75 | 875,115 | -0.97(-3.75%) |
Feb 19, 2021 | 25.50 | 25.72 | 25.07 | 25.72 | 2,626,278 | +0.29(+1.15%) |
Feb 18, 2021 | 25.57 | 25.76 | 25.40 | 25.43 | 769,077 | -0.03(-0.11%) |
Feb 17, 2021 | 25.93 | 26.01 | 25.26 | 25.45 | 1,331,828 | -0.21(-0.84%) |
Feb 16, 2021 | 25.96 | 26.05 | 25.47 | 25.67 | 787,695 | -0.21(-0.83%) |
Feb 12, 2021 | 25.48 | 25.93 | 25.26 | 25.88 | 631,935 | +0.36(+1.41%) |
Feb 11, 2021 | 25.56 | 25.70 | 25.39 | 25.52 | 585,581 | -0.04(-0.15%) |
Feb 10, 2021 | 25.78 | 26.01 | 25.40 | 25.56 | 443,192 | -0.14(-0.53%) |
Feb 09, 2021 | 25.68 | 25.72 | 25.47 | 25.70 | 376,756 | +0.11(+0.42%) |
Feb 08, 2021 | 25.61 | 25.75 | 25.44 | 25.59 | 445,484 | +0.15(+0.57%) |
Feb 05, 2021 | 25.21 | 25.63 | 25.18 | 25.44 | 531,859 | +0.31(+1.24%) |
Feb 04, 2021 | 25.10 | 25.27 | 24.85 | 25.13 | 504,797 | +0.13(+0.51%) |
Feb 03, 2021 | 25.21 | 25.31 | 24.74 | 25.01 | 678,957 | -0.16(-0.62%) |
Feb 02, 2021 | 24.96 | 25.41 | 24.65 | 25.16 | 644,196 | +0.38(+1.54%) |
Feb 01, 2021 | 24.63 | 24.95 | 24.15 | 24.78 | 969,719 | +0.30(+1.23%) |
Jan 29, 2021 | 24.63 | 24.87 | 24.37 | 24.48 | 1,080,021 | -0.35(-1.41%) |
Jan 28, 2021 | 24.89 | 25.18 | 24.71 | 24.83 | 1,410,126 | -0.20(-0.82%) |
Jan 27, 2021 | 25.70 | 26.05 | 25.01 | 25.03 | 1,311,205 | -0.82(-3.17%) |
Jan 26, 2021 | 25.98 | 26.32 | 25.68 | 25.85 | 1,149,406 | -0.10(-0.38%) |
Jan 25, 2021 | 25.30 | 26.08 | 25.05 | 25.95 | 730,895 | +0.69(+2.74%) |
Jan 22, 2021 | 24.99 | 25.34 | 24.88 | 25.26 | 447,163 | +0.24(+0.97%) |
Jan 21, 2021 | 25.24 | 25.27 | 24.83 | 25.02 | 527,111 | -0.11(-0.43%) |
Jan 20, 2021 | 24.97 | 25.24 | 24.81 | 25.12 | 622,841 | +0.13(+0.51%) |
Jan 19, 2021 | 24.92 | 25.15 | 24.65 | 25.00 | 742,591 | +0.22(+0.91%) |
Jan 15, 2021 | 25.02 | 25.22 | 24.66 | 24.77 | 803,684 | -0.20(-0.82%) |
Jan 14, 2021 | 24.50 | 25.10 | 24.41 | 24.98 | 759,266 | +0.56(+2.28%) |
Jan 13, 2021 | 24.60 | 24.86 | 24.40 | 24.42 | 1,033,943 | -0.20(-0.83%) |
Jan 12, 2021 | 24.82 | 25.02 | 24.38 | 24.63 | 1,001,633 | -0.20(-0.79%) |
Jan 11, 2021 | 24.79 | 25.06 | 24.49 | 24.82 | 1,091,593 | -0.03(-0.12%) |
Jan 08, 2021 | 24.51 | 24.86 | 24.19 | 24.85 | 1,216,805 | +0.40(+1.64%) |
Jan 07, 2021 | 24.41 | 24.79 | 24.36 | 24.45 | 772,032 | +0.05(+0.20%) |
Jan 06, 2021 | 24.88 | 25.31 | 24.28 | 24.40 | 964,453 | -0.55(-2.19%) |
Jan 05, 2021 | 24.75 | 25.21 | 24.66 | 24.95 | 709,427 | +0.18(+0.71%) |