Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.00 | 24.50 | 23.07 | 23.72 | 195,792 | -0.27(-1.13%) |
Mar 30, 2021 | 23.27 | 24.03 | 22.74 | 23.99 | 79,938 | +0.96(+4.17%) |
Mar 29, 2021 | 23.91 | 24.08 | 23.00 | 23.03 | 79,097 | -0.98(-4.08%) |
Mar 26, 2021 | 24.38 | 24.58 | 22.72 | 24.01 | 134,900 | -0.29(-1.19%) |
Mar 25, 2021 | 24.67 | 24.77 | 23.00 | 24.30 | 172,247 | -0.90(-3.57%) |
Mar 24, 2021 | 27.17 | 27.17 | 25.17 | 25.20 | 110,350 | -1.49(-5.58%) |
Mar 23, 2021 | 28.33 | 28.62 | 26.13 | 26.69 | 134,220 | -1.19(-4.27%) |
Mar 22, 2021 | 29.50 | 29.75 | 27.26 | 27.88 | 175,188 | +0.12(+0.43%) |
Mar 19, 2021 | 27.49 | 28.78 | 25.39 | 27.76 | 183,300 | +1.27(+4.79%) |
Mar 18, 2021 | 25.17 | 27.50 | 25.14 | 26.49 | 173,291 | +0.95(+3.72%) |
Mar 17, 2021 | 25.84 | 26.27 | 24.12 | 25.54 | 117,917 | -0.40(-1.54%) |
Mar 16, 2021 | 26.95 | 27.87 | 24.77 | 25.94 | 152,942 | -0.46(-1.74%) |
Mar 15, 2021 | 25.00 | 27.23 | 24.04 | 26.40 | 173,185 | +1.41(+5.64%) |
Mar 12, 2021 | 24.90 | 25.34 | 24.40 | 24.99 | 34,500 | +0.09(+0.36%) |
Mar 11, 2021 | 24.73 | 25.20 | 24.06 | 24.90 | 99,739 | +0.80(+3.32%) |
Mar 10, 2021 | 23.06 | 24.72 | 23.03 | 24.10 | 99,262 | +0.46(+1.95%) |
Mar 09, 2021 | 22.99 | 23.99 | 22.80 | 23.64 | 60,081 | +0.84(+3.68%) |
Mar 08, 2021 | 24.00 | 24.46 | 22.67 | 22.80 | 78,983 | -0.70(-2.98%) |
Mar 05, 2021 | 22.83 | 23.86 | 20.55 | 23.50 | 156,400 | +1.26(+5.67%) |
Mar 04, 2021 | 24.52 | 24.97 | 21.58 | 22.24 | 155,257 | -2.83(-11.29%) |
Mar 03, 2021 | 24.73 | 25.25 | 23.71 | 25.07 | 88,777 | +0.55(+2.24%) |
Mar 02, 2021 | 24.51 | 25.35 | 23.72 | 24.52 | 59,527 | +0.37(+1.53%) |
Mar 01, 2021 | 24.04 | 24.47 | 23.59 | 24.15 | 69,253 | +0.66(+2.81%) |
Feb 26, 2021 | 23.82 | 23.97 | 22.20 | 23.49 | 127,800 | +0.05(+0.21%) |
Feb 25, 2021 | 24.49 | 25.15 | 22.61 | 23.44 | 164,713 | -1.29(-5.22%) |
Feb 24, 2021 | 25.28 | 25.75 | 24.00 | 24.73 | 97,185 | -0.71(-2.79%) |
Feb 23, 2021 | 25.95 | 26.94 | 23.50 | 25.44 | 146,885 | -0.70(-2.68%) |
Feb 22, 2021 | 24.60 | 26.68 | 24.50 | 26.14 | 101,837 | +1.53(+6.22%) |
Feb 19, 2021 | 24.84 | 25.97 | 24.33 | 24.61 | 86,300 | +0.44(+1.82%) |
Feb 18, 2021 | 25.51 | 25.57 | 23.82 | 24.17 | 96,259 | -1.13(-4.47%) |
Feb 17, 2021 | 26.00 | 26.21 | 23.48 | 25.30 | 113,341 | +0.01(+0.04%) |
Feb 16, 2021 | 24.50 | 25.90 | 24.00 | 25.29 | 246,520 | +1.55(+6.53%) |
Feb 12, 2021 | 24.63 | 24.72 | 23.38 | 23.74 | 267,600 | -1.17(-4.70%) |
Feb 11, 2021 | 25.60 | 25.68 | 24.40 | 24.91 | 124,042 | -0.66(-2.58%) |
Feb 10, 2021 | 27.24 | 27.46 | 24.17 | 25.57 | 260,195 | -1.63(-5.99%) |
Feb 09, 2021 | 27.65 | 27.80 | 26.83 | 27.20 | 149,866 | -0.43(-1.56%) |
Feb 08, 2021 | 27.35 | 30.97 | 27.22 | 27.63 | 288,988 | +1.56(+5.98%) |
Feb 05, 2021 | 26.58 | 27.00 | 25.55 | 26.07 | 114,900 | -0.43(-1.62%) |
Feb 04, 2021 | 24.66 | 26.71 | 24.52 | 26.50 | 168,048 | +1.87(+7.59%) |
Feb 03, 2021 | 21.90 | 26.00 | 21.80 | 24.63 | 224,687 | +3.01(+13.92%) |
Feb 02, 2021 | 22.41 | 23.23 | 20.77 | 21.62 | 249,785 | -0.43(-1.95%) |
Feb 01, 2021 | 20.52 | 23.01 | 19.91 | 22.05 | 253,555 | +1.74(+8.57%) |
Jan 29, 2021 | 21.88 | 22.30 | 20.31 | 20.31 | 121,800 | -1.32(-6.10%) |
Jan 28, 2021 | 19.50 | 22.10 | 19.33 | 21.63 | 182,700 | +1.98(+10.08%) |
Jan 27, 2021 | 20.50 | 20.77 | 19.27 | 19.65 | 331,425 | -1.31(-6.25%) |
Jan 26, 2021 | 21.30 | 21.53 | 20.57 | 20.96 | 195,964 | -0.24(-1.13%) |
Jan 25, 2021 | 22.33 | 22.58 | 20.50 | 21.20 | 184,539 | -0.89(-4.03%) |
Jan 22, 2021 | 22.17 | 22.39 | 21.81 | 22.09 | 103,000 | -0.02(-0.09%) |
Jan 21, 2021 | 22.45 | 22.58 | 21.49 | 22.11 | 111,959 | -0.32(-1.43%) |
Jan 20, 2021 | 23.50 | 23.55 | 22.22 | 22.43 | 168,793 | -1.35(-5.68%) |
Jan 19, 2021 | 25.41 | 25.91 | 23.75 | 23.78 | 166,200 | -1.06(-4.27%) |
Jan 15, 2021 | 27.34 | 27.34 | 24.28 | 24.84 | 230,000 | +0.23(+0.93%) |
Jan 14, 2021 | 21.72 | 28.47 | 21.72 | 24.61 | 441,783 | +3.14(+14.63%) |
Jan 13, 2021 | 21.25 | 21.69 | 21.20 | 21.47 | 121,077 | +0.29(+1.37%) |
Jan 12, 2021 | 21.75 | 21.75 | 20.75 | 21.18 | 131,304 | -0.62(-2.84%) |
Jan 11, 2021 | 22.00 | 22.25 | 21.60 | 21.80 | 107,884 | -0.27(-1.22%) |
Jan 08, 2021 | 22.35 | 22.79 | 21.27 | 22.07 | 156,800 | -0.22(-0.99%) |
Jan 07, 2021 | 22.47 | 22.86 | 21.82 | 22.29 | 210,944 | -0.09(-0.40%) |
Jan 06, 2021 | 22.60 | 22.72 | 21.77 | 22.38 | 224,041 | +1.18(+5.57%) |
Jan 05, 2021 | 21.55 | 21.65 | 21.08 | 21.20 | 130,969 | -0.14(-0.66%) |