Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.25 | 25.26 | 24.18 | 24.97 | 476,589 | +0.65(+2.67%) |
Mar 30, 2021 | 23.15 | 24.63 | 22.39 | 24.32 | 500,304 | +0.95(+4.07%) |
Mar 29, 2021 | 23.81 | 24.44 | 22.82 | 23.37 | 645,592 | -0.38(-1.60%) |
Mar 26, 2021 | 23.75 | 24.00 | 22.92 | 23.75 | 346,600 | -0.10(-0.42%) |
Mar 25, 2021 | 23.75 | 24.50 | 23.30 | 23.85 | 465,184 | +0.21(+0.89%) |
Mar 24, 2021 | 25.17 | 25.61 | 23.55 | 23.64 | 588,342 | -1.56(-6.19%) |
Mar 23, 2021 | 25.99 | 26.07 | 24.93 | 25.20 | 438,865 | -1.04(-3.96%) |
Mar 22, 2021 | 26.54 | 27.38 | 25.99 | 26.24 | 569,849 | -0.45(-1.69%) |
Mar 19, 2021 | 26.69 | 27.52 | 26.12 | 26.69 | 2,121,700 | -0.12(-0.45%) |
Mar 18, 2021 | 27.30 | 28.35 | 26.63 | 26.81 | 378,064 | -1.04(-3.73%) |
Mar 17, 2021 | 27.34 | 28.06 | 26.74 | 27.85 | 260,574 | +0.20(+0.72%) |
Mar 16, 2021 | 28.53 | 29.26 | 27.06 | 27.65 | 274,149 | -0.89(-3.12%) |
Mar 15, 2021 | 28.92 | 29.33 | 28.38 | 28.54 | 215,729 | -0.20(-0.70%) |
Mar 12, 2021 | 28.54 | 28.84 | 27.93 | 28.74 | 163,200 | +0.05(+0.17%) |
Mar 11, 2021 | 27.98 | 28.77 | 27.50 | 28.69 | 295,981 | +1.18(+4.29%) |
Mar 10, 2021 | 27.27 | 28.31 | 27.07 | 27.51 | 239,199 | +0.11(+0.40%) |
Mar 09, 2021 | 26.96 | 28.32 | 26.43 | 27.40 | 353,634 | +0.78(+2.93%) |
Mar 08, 2021 | 26.84 | 27.77 | 26.40 | 26.62 | 481,948 | -0.37(-1.37%) |
Mar 05, 2021 | 26.70 | 28.43 | 25.50 | 26.99 | 736,400 | +0.65(+2.47%) |
Mar 04, 2021 | 26.80 | 27.82 | 25.77 | 26.34 | 812,744 | -1.06(-3.87%) |
Mar 03, 2021 | 28.86 | 29.97 | 27.39 | 27.40 | 786,728 | -1.79(-6.13%) |
Mar 02, 2021 | 29.10 | 30.49 | 28.00 | 29.19 | 1,258,631 | -1.37(-4.48%) |
Mar 01, 2021 | 31.34 | 31.53 | 29.96 | 30.56 | 419,484 | -0.26(-0.84%) |
Feb 26, 2021 | 29.70 | 31.18 | 29.32 | 30.82 | 355,300 | +1.12(+3.77%) |
Feb 25, 2021 | 30.03 | 30.82 | 29.28 | 29.70 | 260,937 | -0.25(-0.83%) |
Feb 24, 2021 | 29.59 | 30.43 | 29.13 | 29.95 | 362,965 | +0.29(+0.98%) |
Feb 23, 2021 | 29.00 | 30.00 | 28.39 | 29.66 | 486,513 | +0.07(+0.24%) |
Feb 22, 2021 | 30.59 | 31.14 | 29.43 | 29.59 | 415,607 | -1.06(-3.46%) |
Feb 19, 2021 | 29.75 | 31.74 | 29.49 | 30.65 | 988,700 | +0.95(+3.20%) |
Feb 18, 2021 | 28.67 | 30.33 | 28.50 | 29.70 | 639,779 | +0.68(+2.34%) |
Feb 17, 2021 | 27.35 | 29.18 | 27.35 | 29.02 | 1,076,909 | +0.86(+3.05%) |
Feb 16, 2021 | 26.55 | 29.97 | 26.23 | 28.16 | 1,672,079 | +1.78(+6.75%) |
Feb 12, 2021 | 25.84 | 27.46 | 25.38 | 26.38 | 3,420,900 | -1.41(-5.07%) |
Feb 11, 2021 | 27.58 | 29.44 | 27.30 | 27.79 | 615,226 | -1.17(-4.04%) |
Feb 10, 2021 | 29.85 | 30.00 | 28.76 | 28.96 | 490,989 | -1.09(-3.63%) |
Feb 09, 2021 | 30.77 | 30.82 | 29.77 | 30.05 | 287,400 | -1.00(-3.22%) |
Feb 08, 2021 | 31.58 | 31.76 | 30.76 | 31.05 | 484,902 | -0.72(-2.27%) |
Feb 05, 2021 | 31.41 | 32.42 | 31.07 | 31.77 | 745,700 | +0.21(+0.67%) |
Feb 04, 2021 | 31.23 | 32.80 | 30.45 | 31.56 | 633,335 | +1.16(+3.82%) |
Feb 03, 2021 | 28.91 | 30.61 | 28.01 | 30.40 | 1,582,986 | +1.61(+5.59%) |
Feb 02, 2021 | 30.75 | 33.09 | 27.66 | 28.79 | 3,316,276 | +2.91(+11.24%) |
Feb 01, 2021 | 25.50 | 25.96 | 25.03 | 25.88 | 244,937 | +0.63(+2.50%) |
Jan 29, 2021 | 25.52 | 26.10 | 24.67 | 25.25 | 620,000 | -0.54(-2.09%) |
Jan 28, 2021 | 24.23 | 26.18 | 24.00 | 25.79 | 326,998 | +1.68(+6.97%) |
Jan 27, 2021 | 24.89 | 25.98 | 23.85 | 24.11 | 683,538 | -2.23(-8.47%) |
Jan 26, 2021 | 27.54 | 27.72 | 25.65 | 26.34 | 428,417 | -0.83(-3.05%) |
Jan 25, 2021 | 27.61 | 28.44 | 25.86 | 27.17 | 879,805 | -0.50(-1.81%) |
Jan 22, 2021 | 26.51 | 27.71 | 26.34 | 27.67 | 342,100 | +0.79(+2.94%) |
Jan 21, 2021 | 27.15 | 27.76 | 26.35 | 26.88 | 302,358 | -0.17(-0.63%) |
Jan 20, 2021 | 27.47 | 27.74 | 26.86 | 27.05 | 299,680 | -0.41(-1.49%) |
Jan 19, 2021 | 27.87 | 29.49 | 26.96 | 27.46 | 284,251 | -0.26(-0.94%) |
Jan 15, 2021 | 28.96 | 29.59 | 27.68 | 27.72 | 267,800 | -1.40(-4.81%) |
Jan 14, 2021 | 28.13 | 29.33 | 27.79 | 29.12 | 306,950 | +0.94(+3.34%) |
Jan 13, 2021 | 28.00 | 28.87 | 27.09 | 28.18 | 287,045 | +0.43(+1.57%) |
Jan 12, 2021 | 27.38 | 28.94 | 27.38 | 27.75 | 476,634 | +0.30(+1.07%) |
Jan 11, 2021 | 26.82 | 27.65 | 26.36 | 27.45 | 309,803 | +0.46(+1.70%) |
Jan 08, 2021 | 27.68 | 28.26 | 26.48 | 26.99 | 365,400 | -0.67(-2.42%) |
Jan 07, 2021 | 26.72 | 27.80 | 26.72 | 27.66 | 571,528 | +0.92(+3.44%) |
Jan 06, 2021 | 27.01 | 27.11 | 26.25 | 26.74 | 347,006 | -0.20(-0.74%) |
Jan 05, 2021 | 26.65 | 27.37 | 26.55 | 26.94 | 505,483 | -0.06(-0.22%) |