Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.52 | 26.62 | 25.41 | 25.90 | 302,263 | +0.59(+2.33%) |
Mar 30, 2021 | 24.94 | 25.45 | 24.53 | 25.31 | 163,860 | +0.09(+0.36%) |
Mar 29, 2021 | 26.88 | 27.29 | 25.04 | 25.22 | 285,899 | -1.99(-7.31%) |
Mar 26, 2021 | 28.79 | 28.80 | 26.35 | 27.21 | 259,600 | -1.31(-4.59%) |
Mar 25, 2021 | 26.83 | 28.69 | 26.30 | 28.52 | 242,885 | +1.08(+3.94%) |
Mar 24, 2021 | 29.01 | 29.45 | 27.22 | 27.44 | 251,335 | -1.45(-5.02%) |
Mar 23, 2021 | 31.42 | 31.42 | 28.65 | 28.89 | 373,181 | -2.20(-7.08%) |
Mar 22, 2021 | 31.24 | 32.10 | 30.36 | 31.09 | 159,496 | -0.06(-0.19%) |
Mar 19, 2021 | 29.34 | 31.60 | 29.27 | 31.15 | 1,103,000 | +1.74(+5.92%) |
Mar 18, 2021 | 30.94 | 31.19 | 29.40 | 29.41 | 217,451 | -1.58(-5.10%) |
Mar 17, 2021 | 29.89 | 31.16 | 29.02 | 30.99 | 240,506 | +0.74(+2.45%) |
Mar 16, 2021 | 30.58 | 30.65 | 29.56 | 30.25 | 245,481 | -0.58(-1.88%) |
Mar 15, 2021 | 31.21 | 31.36 | 30.26 | 30.83 | 182,029 | -0.17(-0.55%) |
Mar 12, 2021 | 30.57 | 31.25 | 30.09 | 31.00 | 299,000 | -0.05(-0.16%) |
Mar 11, 2021 | 30.93 | 31.06 | 29.20 | 31.05 | 677,299 | +1.22(+4.09%) |
Mar 10, 2021 | 30.31 | 30.70 | 29.15 | 29.83 | 281,844 | -0.17(-0.57%) |
Mar 09, 2021 | 30.22 | 30.75 | 29.53 | 30.00 | 271,651 | +0.35(+1.18%) |
Mar 08, 2021 | 29.20 | 30.33 | 28.41 | 29.65 | 463,433 | +0.53(+1.82%) |
Mar 05, 2021 | 28.80 | 29.26 | 25.36 | 29.12 | 436,300 | +1.01(+3.59%) |
Mar 04, 2021 | 28.92 | 29.71 | 27.54 | 28.11 | 547,155 | -1.24(-4.22%) |
Mar 03, 2021 | 30.00 | 31.58 | 28.75 | 29.35 | 568,454 | +0.00(+0.00%) |
Mar 02, 2021 | 27.50 | 29.74 | 27.05 | 29.35 | 712,000 | +2.60(+9.72%) |
Mar 01, 2021 | 24.01 | 26.87 | 24.01 | 26.75 | 518,344 | +3.18(+13.49%) |
Feb 26, 2021 | 24.71 | 24.72 | 23.35 | 23.57 | 434,200 | -0.42(-1.75%) |
Feb 25, 2021 | 25.29 | 26.01 | 23.95 | 23.99 | 267,492 | -1.32(-5.22%) |
Feb 24, 2021 | 25.51 | 25.75 | 24.67 | 25.31 | 189,054 | -0.40(-1.56%) |
Feb 23, 2021 | 24.80 | 25.84 | 22.51 | 25.71 | 443,942 | +0.02(+0.08%) |
Feb 22, 2021 | 25.24 | 26.72 | 24.82 | 25.69 | 261,093 | +0.06(+0.23%) |
Feb 19, 2021 | 25.89 | 27.05 | 25.50 | 25.63 | 227,700 | -0.12(-0.47%) |
Feb 18, 2021 | 25.06 | 26.07 | 23.94 | 25.75 | 638,991 | +0.30(+1.18%) |
Feb 17, 2021 | 26.81 | 26.99 | 25.06 | 25.45 | 385,421 | -1.57(-5.81%) |
Feb 16, 2021 | 26.91 | 27.24 | 25.80 | 27.02 | 392,587 | +0.88(+3.37%) |
Feb 12, 2021 | 25.10 | 26.53 | 24.22 | 26.14 | 376,900 | +1.05(+4.18%) |
Feb 11, 2021 | 24.84 | 25.34 | 24.36 | 25.09 | 306,547 | +0.50(+2.03%) |
Feb 10, 2021 | 25.78 | 26.16 | 24.11 | 24.59 | 278,343 | -0.97(-3.79%) |
Feb 09, 2021 | 24.72 | 26.37 | 24.18 | 25.56 | 466,620 | +0.92(+3.73%) |
Feb 08, 2021 | 22.76 | 24.66 | 22.55 | 24.64 | 261,207 | +2.26(+10.10%) |
Feb 05, 2021 | 21.79 | 23.06 | 21.64 | 22.38 | 362,200 | +0.94(+4.38%) |
Feb 04, 2021 | 21.47 | 21.86 | 21.08 | 21.44 | 169,911 | -0.14(-0.65%) |
Feb 03, 2021 | 22.23 | 22.41 | 21.39 | 21.58 | 208,465 | -0.37(-1.69%) |
Feb 02, 2021 | 21.09 | 22.05 | 20.60 | 21.95 | 411,131 | +1.22(+5.89%) |
Feb 01, 2021 | 21.06 | 21.40 | 20.11 | 20.73 | 364,240 | +0.02(+0.10%) |
Jan 29, 2021 | 21.60 | 22.11 | 20.13 | 20.71 | 306,200 | -0.55(-2.59%) |
Jan 28, 2021 | 21.03 | 21.97 | 20.89 | 21.26 | 198,284 | +0.60(+2.90%) |
Jan 27, 2021 | 22.70 | 22.70 | 20.53 | 20.66 | 405,585 | -2.43(-10.52%) |
Jan 26, 2021 | 23.91 | 24.41 | 22.95 | 23.09 | 272,696 | -0.54(-2.29%) |
Jan 25, 2021 | 22.34 | 23.72 | 22.11 | 23.63 | 197,837 | +1.27(+5.68%) |
Jan 22, 2021 | 23.27 | 23.69 | 22.16 | 22.36 | 317,700 | -1.18(-5.01%) |
Jan 21, 2021 | 24.50 | 24.56 | 22.94 | 23.54 | 355,823 | -1.02(-4.15%) |
Jan 20, 2021 | 24.94 | 25.50 | 24.00 | 24.56 | 429,427 | -0.26(-1.05%) |
Jan 19, 2021 | 24.93 | 24.97 | 23.94 | 24.82 | 559,808 | +0.45(+1.85%) |
Jan 15, 2021 | 23.27 | 24.62 | 23.13 | 24.37 | 758,700 | +1.52(+6.65%) |
Jan 14, 2021 | 21.58 | 23.25 | 21.51 | 22.85 | 365,230 | +1.52(+7.13%) |
Jan 13, 2021 | 21.31 | 22.14 | 20.94 | 21.33 | 343,336 | +0.12(+0.57%) |
Jan 12, 2021 | 20.53 | 21.64 | 20.53 | 21.21 | 416,420 | +0.59(+2.86%) |
Jan 11, 2021 | 20.39 | 21.18 | 20.12 | 20.62 | 250,261 | -0.03(-0.15%) |
Jan 08, 2021 | 20.99 | 21.47 | 20.20 | 20.65 | 413,500 | -0.51(-2.41%) |
Jan 07, 2021 | 19.69 | 21.45 | 19.69 | 21.16 | 417,564 | +1.47(+7.47%) |
Jan 06, 2021 | 19.85 | 20.27 | 18.82 | 19.69 | 840,200 | +0.67(+3.52%) |
Jan 05, 2021 | 19.55 | 20.12 | 18.88 | 19.02 | 744,696 | -0.58(-2.96%) |