Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.75 | 28.33 | 26.87 | 27.11 | 60,652 | -1.29(-4.55%) |
Mar 30, 2021 | 28.07 | 28.45 | 28.07 | 28.40 | 15,973 | +0.51(+1.83%) |
Mar 29, 2021 | 28.55 | 28.59 | 27.70 | 27.89 | 38,896 | -0.78(-2.73%) |
Mar 26, 2021 | 29.00 | 29.09 | 28.31 | 28.68 | 22,409 | +0.08(+0.29%) |
Mar 25, 2021 | 27.97 | 28.67 | 27.41 | 28.59 | 20,426 | +0.50(+1.78%) |
Mar 24, 2021 | 28.30 | 29.41 | 28.09 | 28.09 | 53,825 | -0.05(-0.16%) |
Mar 23, 2021 | 28.71 | 28.82 | 27.68 | 28.14 | 86,808 | -0.95(-3.26%) |
Mar 22, 2021 | 30.91 | 30.91 | 28.78 | 29.09 | 84,803 | -2.09(-6.72%) |
Mar 19, 2021 | 29.89 | 31.59 | 29.49 | 31.18 | 399,636 | +1.00(+3.32%) |
Mar 18, 2021 | 29.63 | 30.41 | 29.58 | 30.18 | 82,062 | +0.55(+1.84%) |
Mar 17, 2021 | 29.45 | 30.01 | 28.74 | 29.63 | 79,192 | +0.08(+0.28%) |
Mar 16, 2021 | 29.45 | 30.06 | 27.02 | 29.55 | 37,223 | +0.35(+1.21%) |
Mar 15, 2021 | 30.10 | 30.10 | 28.73 | 29.20 | 36,572 | -1.08(-3.56%) |
Mar 12, 2021 | 29.97 | 30.71 | 29.97 | 30.27 | 38,183 | +0.26(+0.88%) |
Mar 11, 2021 | 29.72 | 30.12 | 29.20 | 30.01 | 45,566 | +0.29(+0.98%) |
Mar 10, 2021 | 29.00 | 29.95 | 28.52 | 29.72 | 49,891 | +0.74(+2.56%) |
Mar 09, 2021 | 28.54 | 29.19 | 28.44 | 28.98 | 38,106 | +0.44(+1.56%) |
Mar 08, 2021 | 27.64 | 28.86 | 27.62 | 28.53 | 79,701 | +1.07(+3.89%) |
Mar 05, 2021 | 26.60 | 27.63 | 26.60 | 27.47 | 35,534 | +1.19(+4.52%) |
Mar 04, 2021 | 26.41 | 27.09 | 25.90 | 26.28 | 35,710 | -0.05(-0.21%) |
Mar 03, 2021 | 26.41 | 27.00 | 26.28 | 26.33 | 37,135 | -0.10(-0.38%) |
Mar 02, 2021 | 26.44 | 26.73 | 26.19 | 26.43 | 20,620 | -0.11(-0.41%) |
Mar 01, 2021 | 25.79 | 26.55 | 25.56 | 26.54 | 25,648 | +1.61(+6.47%) |
Feb 26, 2021 | 25.47 | 26.10 | 24.93 | 24.93 | 30,789 | -0.47(-1.86%) |
Feb 25, 2021 | 26.44 | 26.66 | 25.03 | 25.40 | 22,665 | -0.79(-3.01%) |
Feb 24, 2021 | 26.33 | 27.18 | 26.13 | 26.19 | 31,844 | -0.01(-0.03%) |
Feb 23, 2021 | 26.95 | 27.18 | 25.62 | 26.20 | 21,851 | +0.49(+1.90%) |
Feb 22, 2021 | 25.69 | 26.10 | 25.24 | 25.71 | 11,257 | +0.14(+0.53%) |
Feb 19, 2021 | 25.22 | 25.57 | 25.04 | 25.57 | 16,443 | +0.39(+1.55%) |
Feb 18, 2021 | 25.11 | 25.75 | 25.09 | 25.18 | 20,929 | -0.24(-0.93%) |
Feb 17, 2021 | 24.92 | 25.46 | 24.92 | 25.42 | 23,160 | +0.24(+0.94%) |
Feb 16, 2021 | 25.32 | 25.32 | 24.92 | 25.18 | 16,341 | +0.47(+1.91%) |
Feb 12, 2021 | 24.48 | 25.02 | 24.10 | 24.71 | 26,816 | +0.04(+0.15%) |
Feb 11, 2021 | 24.47 | 24.69 | 24.47 | 24.67 | 27,125 | +0.21(+0.85%) |
Feb 10, 2021 | 24.65 | 24.83 | 24.47 | 24.47 | 17,839 | -0.25(-1.03%) |
Feb 09, 2021 | 24.83 | 24.83 | 24.48 | 24.72 | 19,541 | -0.50(-1.98%) |
Feb 08, 2021 | 24.11 | 25.22 | 24.11 | 25.22 | 22,535 | +0.98(+4.04%) |
Feb 05, 2021 | 24.31 | 24.31 | 24.02 | 24.24 | 16,443 | +0.00(+0.00%) |
Feb 04, 2021 | 23.81 | 24.73 | 23.81 | 24.24 | 25,258 | +0.48(+2.02%) |
Feb 03, 2021 | 23.93 | 24.12 | 23.28 | 23.76 | 22,324 | -0.34(-1.43%) |
Feb 02, 2021 | 23.47 | 24.10 | 23.47 | 24.10 | 20,819 | +0.72(+3.06%) |
Feb 01, 2021 | 22.35 | 23.99 | 22.35 | 23.39 | 31,940 | +1.59(+7.27%) |
Jan 29, 2021 | 23.01 | 23.23 | 21.80 | 21.80 | 35,865 | -1.69(-7.21%) |
Jan 28, 2021 | 23.75 | 23.75 | 22.99 | 23.50 | 24,715 | +0.43(+1.85%) |
Jan 27, 2021 | 24.15 | 24.71 | 22.27 | 23.07 | 45,482 | -1.86(-7.45%) |
Jan 26, 2021 | 25.29 | 25.47 | 24.87 | 24.93 | 21,689 | -0.36(-1.43%) |
Jan 25, 2021 | 25.79 | 25.83 | 24.76 | 25.29 | 21,826 | -0.52(-2.00%) |
Jan 22, 2021 | 24.76 | 25.82 | 24.71 | 25.81 | 52,198 | +0.72(+2.85%) |
Jan 21, 2021 | 25.29 | 25.34 | 24.57 | 25.09 | 24,969 | -0.14(-0.54%) |
Jan 20, 2021 | 25.92 | 26.25 | 24.78 | 25.23 | 27,010 | -0.75(-2.89%) |
Jan 19, 2021 | 26.64 | 26.64 | 25.84 | 25.98 | 24,061 | -0.31(-1.17%) |
Jan 15, 2021 | 26.55 | 27.20 | 26.26 | 26.29 | 13,794 | -0.74(-2.75%) |
Jan 14, 2021 | 26.79 | 27.17 | 26.70 | 27.03 | 18,304 | +0.41(+1.53%) |
Jan 13, 2021 | 27.64 | 27.64 | 26.25 | 26.62 | 18,360 | -1.04(-3.77%) |
Jan 12, 2021 | 26.94 | 27.91 | 26.94 | 27.66 | 36,009 | +0.72(+2.69%) |
Jan 11, 2021 | 26.50 | 26.94 | 26.50 | 26.94 | 15,187 | +0.24(+0.92%) |
Jan 08, 2021 | 26.33 | 26.70 | 26.06 | 26.70 | 27,478 | +0.24(+0.89%) |
Jan 07, 2021 | 26.00 | 26.56 | 26.00 | 26.46 | 29,877 | +0.50(+1.92%) |
Jan 06, 2021 | 25.12 | 26.48 | 25.12 | 25.96 | 53,464 | +1.37(+5.56%) |
Jan 05, 2021 | 23.95 | 24.89 | 23.88 | 24.59 | 27,911 | +0.54(+2.26%) |