Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.23 | 28.00 | 27.23 | 27.69 | 529,169 | +0.41(+1.50%) |
Mar 30, 2021 | 26.19 | 27.43 | 26.08 | 27.28 | 411,738 | +1.08(+4.12%) |
Mar 29, 2021 | 27.04 | 27.68 | 26.13 | 26.20 | 519,500 | -1.13(-4.13%) |
Mar 26, 2021 | 26.78 | 27.40 | 26.41 | 27.33 | 550,100 | +0.91(+3.44%) |
Mar 25, 2021 | 25.49 | 26.71 | 24.90 | 26.42 | 477,172 | +0.81(+3.16%) |
Mar 24, 2021 | 26.58 | 27.22 | 25.59 | 25.61 | 553,784 | -0.48(-1.84%) |
Mar 23, 2021 | 27.64 | 28.06 | 25.79 | 26.09 | 805,932 | -2.04(-7.25%) |
Mar 22, 2021 | 28.95 | 28.95 | 27.77 | 28.13 | 488,928 | -0.67(-2.33%) |
Mar 19, 2021 | 28.50 | 28.88 | 27.50 | 28.80 | 959,200 | +0.38(+1.34%) |
Mar 18, 2021 | 29.19 | 29.62 | 28.23 | 28.42 | 459,771 | -1.04(-3.53%) |
Mar 17, 2021 | 28.54 | 29.50 | 28.11 | 29.46 | 550,379 | +1.08(+3.81%) |
Mar 16, 2021 | 29.61 | 29.77 | 28.28 | 28.38 | 572,557 | -1.33(-4.48%) |
Mar 15, 2021 | 29.05 | 29.72 | 28.82 | 29.71 | 318,217 | +0.36(+1.23%) |
Mar 12, 2021 | 29.01 | 29.63 | 28.95 | 29.35 | 337,200 | +0.12(+0.41%) |
Mar 11, 2021 | 29.19 | 29.49 | 28.64 | 29.23 | 266,821 | +0.40(+1.39%) |
Mar 10, 2021 | 27.87 | 28.93 | 27.87 | 28.83 | 386,918 | +1.01(+3.63%) |
Mar 09, 2021 | 27.92 | 27.98 | 27.09 | 27.82 | 412,218 | +0.68(+2.51%) |
Mar 08, 2021 | 27.82 | 28.42 | 26.98 | 27.14 | 816,854 | -0.58(-2.09%) |
Mar 05, 2021 | 26.33 | 28.01 | 25.39 | 27.72 | 1,285,900 | +1.97(+7.65%) |
Mar 04, 2021 | 26.44 | 26.85 | 24.88 | 25.75 | 2,355,122 | -0.82(-3.09%) |
Mar 03, 2021 | 28.02 | 28.38 | 26.45 | 26.57 | 2,459,168 | -1.45(-5.17%) |
Mar 02, 2021 | 28.74 | 29.10 | 27.88 | 28.02 | 3,244,726 | -2.58(-8.43%) |
Mar 01, 2021 | 30.56 | 31.07 | 30.11 | 30.60 | 396,062 | +0.95(+3.20%) |
Feb 26, 2021 | 29.57 | 30.14 | 28.98 | 29.65 | 446,500 | +0.23(+0.78%) |
Feb 25, 2021 | 30.80 | 31.24 | 29.39 | 29.42 | 731,860 | -1.57(-5.07%) |
Feb 24, 2021 | 28.67 | 31.16 | 28.61 | 30.99 | 790,110 | +1.98(+6.83%) |
Feb 23, 2021 | 28.18 | 29.45 | 27.59 | 29.01 | 561,022 | +0.61(+2.15%) |
Feb 22, 2021 | 27.02 | 29.10 | 26.64 | 28.40 | 526,717 | +1.11(+4.07%) |
Feb 19, 2021 | 27.49 | 28.22 | 26.84 | 27.29 | 703,700 | +0.21(+0.78%) |
Feb 18, 2021 | 26.82 | 27.48 | 26.33 | 27.08 | 551,205 | +0.11(+0.41%) |
Feb 17, 2021 | 26.75 | 27.02 | 25.75 | 26.97 | 430,865 | -0.14(-0.52%) |
Feb 16, 2021 | 28.40 | 28.61 | 26.31 | 27.11 | 519,246 | -1.44(-5.04%) |
Feb 12, 2021 | 28.15 | 28.82 | 28.15 | 28.55 | 268,100 | +0.10(+0.35%) |
Feb 11, 2021 | 28.42 | 28.58 | 27.72 | 28.45 | 210,789 | +0.25(+0.89%) |
Feb 10, 2021 | 28.77 | 29.25 | 28.12 | 28.20 | 183,349 | -0.32(-1.12%) |
Feb 09, 2021 | 28.60 | 28.66 | 28.15 | 28.52 | 197,217 | -0.18(-0.63%) |
Feb 08, 2021 | 28.24 | 28.91 | 28.07 | 28.70 | 310,625 | +0.70(+2.50%) |
Feb 05, 2021 | 27.97 | 28.20 | 27.42 | 28.00 | 194,000 | +0.33(+1.19%) |
Feb 04, 2021 | 27.00 | 27.80 | 26.94 | 27.67 | 287,283 | +0.62(+2.29%) |
Feb 03, 2021 | 27.68 | 27.85 | 26.58 | 27.05 | 232,952 | -0.52(-1.89%) |
Feb 02, 2021 | 28.00 | 28.33 | 27.41 | 27.57 | 418,235 | +0.46(+1.70%) |
Feb 01, 2021 | 26.28 | 27.28 | 26.00 | 27.11 | 274,106 | +1.12(+4.31%) |
Jan 29, 2021 | 27.39 | 27.39 | 25.41 | 25.99 | 417,100 | -1.49(-5.42%) |
Jan 28, 2021 | 26.76 | 28.00 | 26.41 | 27.48 | 344,365 | +1.32(+5.05%) |
Jan 27, 2021 | 27.22 | 27.26 | 25.88 | 26.16 | 487,584 | -1.93(-6.87%) |
Jan 26, 2021 | 29.36 | 29.64 | 27.87 | 28.09 | 294,828 | -0.82(-2.84%) |
Jan 25, 2021 | 28.97 | 29.24 | 28.35 | 28.91 | 398,230 | -0.46(-1.57%) |
Jan 22, 2021 | 28.75 | 29.41 | 28.40 | 29.37 | 274,700 | +0.22(+0.75%) |
Jan 21, 2021 | 29.41 | 29.66 | 28.78 | 29.15 | 267,758 | -0.14(-0.48%) |
Jan 20, 2021 | 28.73 | 30.08 | 28.64 | 29.29 | 471,656 | +0.71(+2.48%) |
Jan 19, 2021 | 27.74 | 28.68 | 27.74 | 28.58 | 296,266 | +1.04(+3.78%) |
Jan 15, 2021 | 26.74 | 27.72 | 26.23 | 27.54 | 373,000 | +0.31(+1.14%) |
Jan 14, 2021 | 26.69 | 27.70 | 26.59 | 27.23 | 303,704 | +0.64(+2.41%) |
Jan 13, 2021 | 26.91 | 27.31 | 26.48 | 26.59 | 292,570 | -0.30(-1.12%) |
Jan 12, 2021 | 26.50 | 27.03 | 26.10 | 26.89 | 319,320 | +0.44(+1.66%) |
Jan 11, 2021 | 25.89 | 26.64 | 25.68 | 26.45 | 254,302 | +0.04(+0.15%) |
Jan 08, 2021 | 27.24 | 27.30 | 26.06 | 26.41 | 415,900 | -0.67(-2.47%) |
Jan 07, 2021 | 26.87 | 27.21 | 26.25 | 27.08 | 291,543 | +0.24(+0.89%) |
Jan 06, 2021 | 25.88 | 27.20 | 25.88 | 26.84 | 536,616 | +1.29(+5.05%) |
Jan 05, 2021 | 24.43 | 25.86 | 24.43 | 25.55 | 392,571 | +1.15(+4.71%) |