Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.43 | 26.09 | 25.35 | 25.64 | 19,420 | +0.32(+1.27%) |
Mar 30, 2021 | 25.76 | 26.18 | 25.31 | 25.32 | 9,331 | -0.04(-0.18%) |
Mar 29, 2021 | 25.99 | 26.42 | 25.36 | 25.36 | 8,048 | -0.67(-2.58%) |
Mar 26, 2021 | 25.51 | 26.11 | 25.51 | 26.04 | 8,371 | +0.53(+2.07%) |
Mar 25, 2021 | 25.15 | 25.85 | 25.10 | 25.51 | 9,650 | +0.32(+1.28%) |
Mar 24, 2021 | 25.59 | 26.23 | 25.18 | 25.18 | 11,654 | -0.49(-1.92%) |
Mar 23, 2021 | 25.18 | 25.68 | 25.10 | 25.68 | 13,876 | +0.47(+1.88%) |
Mar 22, 2021 | 25.56 | 25.56 | 24.74 | 25.20 | 19,487 | -0.97(-3.70%) |
Mar 19, 2021 | 25.27 | 26.17 | 24.58 | 26.17 | 59,827 | +0.91(+3.62%) |
Mar 18, 2021 | 25.52 | 26.40 | 25.24 | 25.26 | 12,579 | -0.17(-0.67%) |
Mar 17, 2021 | 25.47 | 26.04 | 25.18 | 25.43 | 14,511 | +0.03(+0.11%) |
Mar 16, 2021 | 25.68 | 25.69 | 25.36 | 25.40 | 11,687 | -0.40(-1.56%) |
Mar 15, 2021 | 26.48 | 26.48 | 25.68 | 25.80 | 12,167 | -0.67(-2.54%) |
Mar 12, 2021 | 26.60 | 26.88 | 26.00 | 26.47 | 14,956 | -0.11(-0.40%) |
Mar 11, 2021 | 26.71 | 26.71 | 25.99 | 26.58 | 10,278 | +0.42(+1.61%) |
Mar 10, 2021 | 25.22 | 26.88 | 25.18 | 26.16 | 34,824 | +1.02(+4.06%) |
Mar 09, 2021 | 25.66 | 25.93 | 24.95 | 25.14 | 15,212 | -0.41(-1.61%) |
Mar 08, 2021 | 25.00 | 25.77 | 24.78 | 25.55 | 39,975 | +0.39(+1.53%) |
Mar 05, 2021 | 25.02 | 25.42 | 24.57 | 25.17 | 39,066 | +0.14(+0.57%) |
Mar 04, 2021 | 25.08 | 25.10 | 24.50 | 25.02 | 22,101 | +0.35(+1.42%) |
Mar 03, 2021 | 24.35 | 25.30 | 23.99 | 24.67 | 46,553 | +0.32(+1.32%) |
Mar 02, 2021 | 24.07 | 24.41 | 23.99 | 24.35 | 16,477 | +0.36(+1.49%) |
Mar 01, 2021 | 24.10 | 24.30 | 23.18 | 23.99 | 17,435 | +0.46(+1.94%) |
Feb 26, 2021 | 23.42 | 23.94 | 23.39 | 23.54 | 8,594 | -0.04(-0.19%) |
Feb 25, 2021 | 24.09 | 24.14 | 23.58 | 23.58 | 24,992 | -0.43(-1.79%) |
Feb 24, 2021 | 23.39 | 24.21 | 23.39 | 24.01 | 37,011 | +0.54(+2.29%) |
Feb 23, 2021 | 23.71 | 23.92 | 23.35 | 23.47 | 6,801 | -0.01(-0.04%) |
Feb 22, 2021 | 23.59 | 23.66 | 23.48 | 23.48 | 4,334 | +0.04(+0.15%) |
Feb 19, 2021 | 23.37 | 24.18 | 23.15 | 23.45 | 8,706 | +0.10(+0.42%) |
Feb 18, 2021 | 23.56 | 23.57 | 23.35 | 23.35 | 7,271 | -0.51(-2.14%) |
Feb 17, 2021 | 23.56 | 24.19 | 23.51 | 23.86 | 7,778 | +0.47(+1.99%) |
Feb 16, 2021 | 23.14 | 23.75 | 23.14 | 23.39 | 7,540 | +0.39(+1.67%) |
Feb 12, 2021 | 22.85 | 23.43 | 22.53 | 23.01 | 9,041 | +0.16(+0.71%) |
Feb 11, 2021 | 23.58 | 23.58 | 22.13 | 22.85 | 8,941 | -0.56(-2.41%) |
Feb 10, 2021 | 23.83 | 24.06 | 23.41 | 23.41 | 8,258 | -0.55(-2.31%) |
Feb 09, 2021 | 23.23 | 23.96 | 23.19 | 23.96 | 15,275 | +0.44(+1.86%) |
Feb 08, 2021 | 22.16 | 23.54 | 22.16 | 23.53 | 26,389 | +2.02(+9.42%) |
Feb 05, 2021 | 22.43 | 22.79 | 21.50 | 21.50 | 38,124 | -0.69(-3.09%) |
Feb 04, 2021 | 21.76 | 22.74 | 21.76 | 22.19 | 37,097 | +0.78(+3.67%) |
Feb 03, 2021 | 21.45 | 22.06 | 21.39 | 21.40 | 8,429 | -0.23(-1.07%) |
Feb 02, 2021 | 20.69 | 21.72 | 20.69 | 21.64 | 7,893 | +1.01(+4.89%) |
Feb 01, 2021 | 20.73 | 21.05 | 20.51 | 20.63 | 3,271 | -0.17(-0.81%) |
Jan 29, 2021 | 20.47 | 20.83 | 19.50 | 20.80 | 21,192 | +1.36(+6.97%) |
Jan 28, 2021 | 19.38 | 21.31 | 19.26 | 19.44 | 8,803 | +0.33(+1.73%) |
Jan 27, 2021 | 19.72 | 19.86 | 18.96 | 19.11 | 14,310 | -0.83(-4.16%) |
Jan 26, 2021 | 20.12 | 20.14 | 19.94 | 19.94 | 7,861 | -0.27(-1.32%) |
Jan 25, 2021 | 20.55 | 20.55 | 20.21 | 20.21 | 6,847 | -0.55(-2.66%) |
Jan 22, 2021 | 20.55 | 20.76 | 20.35 | 20.76 | 9,194 | +0.21(+1.04%) |
Jan 21, 2021 | 21.46 | 21.55 | 20.47 | 20.55 | 14,629 | -1.01(-4.68%) |
Jan 20, 2021 | 21.56 | 21.71 | 20.74 | 21.56 | 15,208 | +0.09(+0.42%) |
Jan 19, 2021 | 21.46 | 21.70 | 21.39 | 21.47 | 9,053 | -0.12(-0.54%) |
Jan 15, 2021 | 21.57 | 22.11 | 21.50 | 21.58 | 7,512 | -0.30(-1.39%) |
Jan 14, 2021 | 21.98 | 22.26 | 21.70 | 21.89 | 13,441 | +0.44(+2.04%) |
Jan 13, 2021 | 21.81 | 21.81 | 21.24 | 21.45 | 4,398 | -0.39(-1.80%) |
Jan 12, 2021 | 21.85 | 21.97 | 21.67 | 21.84 | 6,781 | +0.31(+1.45%) |
Jan 11, 2021 | 21.06 | 21.53 | 21.02 | 21.53 | 5,326 | +0.11(+0.50%) |
Jan 08, 2021 | 21.28 | 21.42 | 21.11 | 21.42 | 5,382 | +0.24(+1.14%) |
Jan 07, 2021 | 21.00 | 21.31 | 21.00 | 21.18 | 6,340 | +0.39(+1.89%) |
Jan 06, 2021 | 20.81 | 21.20 | 20.51 | 20.79 | 17,080 | +0.41(+2.01%) |
Jan 05, 2021 | 20.92 | 21.25 | 20.38 | 20.38 | 12,508 | -0.19(-0.91%) |