Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 28.32 | 28.50 | 28.23 | 28.39 | 141,948 | -0.20(-0.70%) |
Mar 30, 2021 | 28.60 | 28.74 | 28.45 | 28.59 | 113,587 | +0.04(+0.14%) |
Mar 29, 2021 | 28.50 | 28.86 | 28.50 | 28.55 | 232,025 | -0.32(-1.11%) |
Mar 26, 2021 | 28.91 | 29.01 | 28.60 | 28.87 | 267,300 | +0.32(+1.12%) |
Mar 25, 2021 | 28.05 | 28.57 | 27.85 | 28.55 | 189,056 | +0.55(+1.96%) |
Mar 24, 2021 | 28.24 | 28.52 | 28.00 | 28.00 | 261,665 | +0.00(+0.00%) |
Mar 23, 2021 | 28.73 | 28.73 | 27.93 | 28.00 | 155,055 | -0.88(-3.05%) |
Mar 22, 2021 | 28.97 | 29.05 | 28.76 | 28.88 | 135,628 | -0.36(-1.23%) |
Mar 19, 2021 | 29.24 | 29.34 | 28.98 | 29.24 | 166,900 | -0.40(-1.35%) |
Mar 18, 2021 | 30.03 | 30.36 | 29.59 | 29.64 | 113,514 | -0.76(-2.50%) |
Mar 17, 2021 | 30.21 | 30.48 | 29.91 | 30.40 | 145,723 | +0.36(+1.20%) |
Mar 16, 2021 | 30.56 | 30.60 | 30.04 | 30.04 | 242,488 | +0.24(+0.81%) |
Mar 15, 2021 | 30.03 | 30.07 | 29.60 | 29.80 | 192,956 | -0.30(-1.00%) |
Mar 12, 2021 | 29.14 | 30.10 | 29.12 | 30.10 | 235,700 | +0.42(+1.42%) |
Mar 11, 2021 | 29.45 | 29.77 | 29.37 | 29.68 | 238,734 | -0.01(-0.03%) |
Mar 10, 2021 | 29.62 | 29.74 | 29.31 | 29.69 | 254,551 | -0.17(-0.57%) |
Mar 09, 2021 | 29.86 | 29.98 | 29.47 | 29.86 | 363,188 | +0.16(+0.54%) |
Mar 08, 2021 | 29.16 | 29.94 | 29.06 | 29.70 | 235,599 | +0.90(+3.12%) |
Mar 05, 2021 | 29.00 | 29.20 | 28.22 | 28.80 | 452,400 | -0.91(-3.06%) |
Mar 04, 2021 | 30.06 | 30.30 | 29.39 | 29.71 | 610,134 | -0.22(-0.74%) |
Mar 03, 2021 | 29.90 | 30.23 | 29.76 | 29.93 | 467,036 | +0.06(+0.20%) |
Mar 02, 2021 | 29.88 | 30.02 | 29.76 | 29.87 | 177,832 | -0.41(-1.35%) |
Mar 01, 2021 | 30.11 | 30.41 | 30.08 | 30.28 | 323,814 | +1.09(+3.73%) |
Feb 26, 2021 | 29.29 | 29.30 | 28.79 | 29.19 | 448,200 | -0.46(-1.54%) |
Feb 25, 2021 | 30.78 | 30.95 | 29.54 | 29.65 | 410,649 | -1.59(-5.10%) |
Feb 24, 2021 | 30.30 | 31.30 | 30.26 | 31.24 | 437,668 | +1.09(+3.61%) |
Feb 23, 2021 | 30.03 | 30.20 | 29.67 | 30.15 | 648,210 | +1.27(+4.40%) |
Feb 22, 2021 | 28.25 | 29.06 | 28.21 | 28.88 | 263,453 | +1.11(+4.00%) |
Feb 19, 2021 | 27.58 | 28.03 | 27.54 | 27.77 | 883,700 | +0.07(+0.23%) |
Feb 18, 2021 | 27.60 | 27.71 | 27.13 | 27.70 | 291,203 | -0.65(-2.28%) |
Feb 17, 2021 | 28.22 | 28.49 | 28.00 | 28.35 | 499,586 | -0.01(-0.04%) |
Feb 16, 2021 | 28.29 | 28.40 | 28.20 | 28.36 | 169,742 | +0.39(+1.41%) |
Feb 12, 2021 | 27.61 | 27.99 | 27.59 | 27.97 | 125,600 | +0.31(+1.12%) |
Feb 11, 2021 | 27.70 | 27.83 | 27.50 | 27.66 | 166,510 | -0.08(-0.31%) |
Feb 10, 2021 | 28.01 | 28.09 | 27.59 | 27.74 | 145,798 | -0.25(-0.89%) |
Feb 09, 2021 | 28.12 | 28.14 | 27.76 | 27.99 | 170,370 | -0.34(-1.20%) |
Feb 08, 2021 | 28.34 | 28.47 | 28.23 | 28.33 | 208,861 | +0.11(+0.39%) |
Feb 05, 2021 | 28.09 | 28.37 | 27.95 | 28.22 | 304,100 | +0.52(+1.88%) |
Feb 04, 2021 | 27.59 | 27.83 | 27.59 | 27.70 | 834,085 | +0.70(+2.59%) |
Feb 03, 2021 | 26.72 | 27.14 | 26.72 | 27.00 | 690,062 | +0.34(+1.28%) |
Feb 02, 2021 | 26.41 | 26.70 | 26.31 | 26.66 | 316,480 | +1.66(+6.64%) |
Feb 01, 2021 | 25.31 | 25.31 | 24.99 | 25.00 | 299,614 | -0.10(-0.40%) |
Jan 29, 2021 | 25.50 | 25.67 | 25.00 | 25.10 | 279,100 | -0.69(-2.68%) |
Jan 28, 2021 | 25.97 | 26.18 | 25.69 | 25.79 | 299,428 | +0.68(+2.71%) |
Jan 27, 2021 | 25.58 | 25.68 | 25.11 | 25.11 | 309,922 | -0.87(-3.35%) |
Jan 26, 2021 | 25.97 | 26.17 | 25.79 | 25.98 | 314,377 | -0.11(-0.42%) |
Jan 25, 2021 | 26.04 | 26.12 | 25.58 | 26.09 | 604,252 | -0.98(-3.62%) |
Jan 22, 2021 | 26.86 | 27.16 | 26.76 | 27.07 | 200,400 | -0.25(-0.92%) |
Jan 21, 2021 | 27.36 | 27.36 | 26.83 | 27.32 | 306,770 | -0.78(-2.78%) |
Jan 20, 2021 | 28.10 | 28.19 | 27.83 | 28.10 | 191,433 | +0.35(+1.26%) |
Jan 19, 2021 | 27.85 | 27.85 | 27.54 | 27.75 | 280,130 | -0.18(-0.63%) |
Jan 15, 2021 | 27.90 | 28.00 | 27.64 | 27.93 | 522,000 | -0.25(-0.87%) |
Jan 14, 2021 | 27.52 | 28.40 | 27.47 | 28.17 | 236,579 | +1.12(+4.14%) |
Jan 13, 2021 | 26.90 | 27.11 | 26.90 | 27.05 | 177,514 | -0.25(-0.92%) |
Jan 12, 2021 | 27.33 | 27.43 | 26.62 | 27.30 | 456,309 | -0.06(-0.22%) |
Jan 11, 2021 | 27.13 | 27.43 | 27.01 | 27.36 | 279,126 | -0.19(-0.67%) |
Jan 08, 2021 | 27.59 | 27.70 | 27.20 | 27.55 | 1,276,400 | -0.06(-0.24%) |
Jan 07, 2021 | 27.61 | 27.68 | 27.45 | 27.61 | 704,881 | +0.01(+0.04%) |
Jan 06, 2021 | 27.53 | 27.85 | 27.48 | 27.60 | 166,546 | -0.08(-0.29%) |
Jan 05, 2021 | 27.32 | 27.76 | 27.24 | 27.68 | 219,425 | +0.42(+1.54%) |