Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.72 | 22.63 | 21.67 | 22.47 | 120,391 | +1.04(+4.85%) |
Mar 30, 2021 | 20.89 | 21.64 | 20.62 | 21.43 | 151,145 | +0.36(+1.71%) |
Mar 29, 2021 | 21.41 | 21.55 | 20.92 | 21.07 | 94,955 | -0.50(-2.32%) |
Mar 26, 2021 | 21.91 | 21.91 | 21.03 | 21.57 | 140,646 | -0.19(-0.87%) |
Mar 25, 2021 | 21.11 | 21.81 | 20.73 | 21.76 | 353,236 | +0.37(+1.73%) |
Mar 24, 2021 | 22.77 | 22.77 | 21.39 | 21.39 | 88,384 | -1.26(-5.56%) |
Mar 23, 2021 | 23.69 | 23.69 | 22.60 | 22.65 | 88,120 | -1.21(-5.07%) |
Mar 22, 2021 | 23.53 | 24.12 | 23.39 | 23.86 | 83,952 | +0.51(+2.18%) |
Mar 19, 2021 | 22.84 | 23.39 | 22.73 | 23.35 | 72,423 | +0.60(+2.64%) |
Mar 18, 2021 | 23.55 | 23.55 | 22.67 | 22.75 | 65,640 | -1.03(-4.33%) |
Mar 17, 2021 | 23.30 | 24.12 | 22.94 | 23.78 | 48,128 | +0.22(+0.93%) |
Mar 16, 2021 | 24.19 | 24.31 | 23.14 | 23.56 | 78,978 | -0.48(-2.00%) |
Mar 15, 2021 | 23.40 | 24.09 | 23.38 | 24.04 | 103,169 | +0.60(+2.56%) |
Mar 12, 2021 | 23.33 | 23.48 | 22.81 | 23.44 | 89,029 | -0.27(-1.14%) |
Mar 11, 2021 | 23.16 | 23.79 | 23.16 | 23.71 | 99,201 | +1.08(+4.77%) |
Mar 10, 2021 | 23.29 | 23.65 | 22.63 | 22.63 | 172,628 | -0.23(-1.01%) |
Mar 09, 2021 | 21.98 | 23.04 | 21.89 | 22.86 | 155,928 | +1.56(+7.32%) |
Mar 08, 2021 | 22.19 | 22.52 | 21.14 | 21.30 | 130,203 | -0.70(-3.18%) |
Mar 05, 2021 | 22.13 | 22.20 | 20.30 | 22.00 | 232,877 | +0.14(+0.64%) |
Mar 04, 2021 | 22.78 | 23.12 | 21.58 | 21.86 | 232,672 | -1.14(-4.95%) |
Mar 03, 2021 | 24.26 | 24.31 | 23.00 | 23.00 | 646,013 | -1.37(-5.62%) |
Mar 02, 2021 | 24.98 | 24.98 | 24.34 | 24.37 | 121,056 | -0.56(-2.25%) |
Mar 01, 2021 | 24.32 | 25.06 | 24.32 | 24.93 | 193,035 | +1.06(+4.44%) |
Feb 26, 2021 | 23.92 | 24.30 | 23.15 | 23.87 | 162,353 | +0.11(+0.46%) |
Feb 25, 2021 | 24.68 | 24.86 | 23.51 | 23.76 | 141,176 | -0.87(-3.53%) |
Feb 24, 2021 | 24.44 | 25.05 | 24.12 | 24.63 | 137,927 | +0.24(+0.98%) |
Feb 23, 2021 | 24.00 | 24.62 | 22.99 | 24.39 | 324,418 | -0.64(-2.56%) |
Feb 22, 2021 | 26.13 | 26.14 | 24.98 | 25.03 | 169,739 | -1.33(-5.04%) |
Feb 19, 2021 | 26.19 | 26.67 | 26.02 | 26.36 | 120,039 | +0.59(+2.29%) |
Feb 18, 2021 | 26.12 | 26.12 | 25.37 | 25.77 | 102,357 | -0.58(-2.20%) |
Feb 17, 2021 | 26.50 | 26.50 | 25.69 | 26.35 | 194,122 | -0.24(-0.90%) |
Feb 16, 2021 | 27.56 | 27.90 | 26.49 | 26.59 | 606,149 | -0.97(-3.52%) |
Feb 12, 2021 | 27.38 | 27.69 | 26.90 | 27.56 | 210,669 | +0.10(+0.36%) |
Feb 11, 2021 | 27.72 | 27.89 | 27.10 | 27.46 | 177,872 | +0.04(+0.15%) |
Feb 10, 2021 | 28.31 | 28.44 | 26.99 | 27.42 | 226,985 | -0.24(-0.87%) |
Feb 09, 2021 | 28.00 | 28.06 | 27.57 | 27.66 | 233,784 | -0.22(-0.79%) |
Feb 08, 2021 | 27.39 | 27.93 | 27.23 | 27.88 | 626,644 | +0.86(+3.18%) |
Feb 05, 2021 | 26.77 | 27.04 | 26.61 | 27.02 | 90,529 | +0.48(+1.81%) |
Feb 04, 2021 | 25.97 | 26.65 | 25.62 | 26.54 | 188,709 | +0.48(+1.84%) |
Feb 03, 2021 | 26.62 | 26.78 | 26.06 | 26.06 | 246,959 | -0.32(-1.21%) |
Feb 02, 2021 | 25.96 | 26.50 | 25.85 | 26.38 | 184,646 | +0.91(+3.57%) |
Feb 01, 2021 | 25.11 | 25.59 | 24.92 | 25.47 | 137,076 | +0.67(+2.69%) |
Jan 29, 2021 | 25.18 | 25.48 | 24.40 | 24.80 | 62,420 | -0.26(-1.03%) |
Jan 28, 2021 | 24.68 | 25.38 | 24.65 | 25.06 | 92,476 | +0.50(+2.03%) |
Jan 27, 2021 | 24.51 | 25.35 | 23.87 | 24.56 | 228,601 | -0.56(-2.23%) |
Jan 26, 2021 | 26.26 | 26.49 | 25.12 | 25.12 | 184,798 | -1.16(-4.41%) |
Jan 25, 2021 | 26.39 | 26.56 | 25.54 | 26.28 | 199,719 | -0.02(-0.08%) |
Jan 22, 2021 | 25.88 | 26.32 | 25.79 | 26.30 | 93,230 | +0.39(+1.50%) |
Jan 21, 2021 | 26.89 | 26.89 | 25.89 | 25.91 | 175,268 | -0.90(-3.36%) |
Jan 20, 2021 | 27.03 | 27.29 | 26.73 | 26.81 | 377,533 | +0.08(+0.30%) |
Jan 19, 2021 | 26.96 | 26.96 | 26.55 | 26.73 | 386,981 | +0.43(+1.63%) |
Jan 15, 2021 | 26.44 | 27.14 | 26.19 | 26.30 | 196,464 | -0.01(-0.04%) |
Jan 14, 2021 | 25.56 | 26.52 | 25.56 | 26.31 | 230,701 | +0.88(+3.46%) |
Jan 13, 2021 | 25.46 | 25.98 | 25.33 | 25.43 | 129,342 | +0.04(+0.16%) |
Jan 12, 2021 | 25.51 | 25.77 | 25.14 | 25.39 | 111,047 | +0.13(+0.51%) |
Jan 11, 2021 | 25.77 | 25.87 | 25.00 | 25.26 | 127,868 | -0.64(-2.47%) |
Jan 08, 2021 | 25.73 | 26.71 | 25.36 | 25.90 | 193,564 | -0.23(-0.88%) |
Jan 07, 2021 | 24.88 | 26.13 | 24.88 | 26.13 | 158,155 | +1.53(+6.22%) |
Jan 06, 2021 | 23.99 | 24.94 | 23.99 | 24.60 | 115,911 | +0.46(+1.92%) |
Jan 05, 2021 | 23.68 | 24.17 | 23.60 | 24.14 | 133,838 | +0.41(+1.71%) |