Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.48 | 26.18 | 24.48 | 25.67 | 52,119 | +1.19(+4.86%) |
Mar 30, 2021 | 23.46 | 24.82 | 22.95 | 24.48 | 60,673 | +1.02(+4.35%) |
Mar 29, 2021 | 24.48 | 25.33 | 23.46 | 23.46 | 100,739 | -1.53(-6.12%) |
Mar 26, 2021 | 24.99 | 26.01 | 24.65 | 24.99 | 72,629 | -0.51(-2.00%) |
Mar 25, 2021 | 24.31 | 26.52 | 23.46 | 25.50 | 111,294 | +0.51(+2.04%) |
Mar 24, 2021 | 26.52 | 26.52 | 24.65 | 24.99 | 85,697 | -1.36(-5.16%) |
Mar 23, 2021 | 28.39 | 28.39 | 25.84 | 26.35 | 143,060 | -2.04(-7.19%) |
Mar 22, 2021 | 29.24 | 29.24 | 27.88 | 28.39 | 108,841 | +0.00(+0.00%) |
Mar 19, 2021 | 29.07 | 30.09 | 28.05 | 28.39 | 153,741 | -0.51(-1.76%) |
Mar 18, 2021 | 29.75 | 30.43 | 28.39 | 28.90 | 345,845 | -3.57(-10.99%) |
Mar 17, 2021 | 26.18 | 34.51 | 25.84 | 32.47 | 3,383,112 | +6.29(+24.03%) |
Mar 16, 2021 | 28.56 | 28.56 | 25.84 | 26.18 | 118,972 | -1.87(-6.67%) |
Mar 15, 2021 | 29.07 | 29.24 | 27.88 | 28.05 | 68,264 | -0.17(-0.60%) |
Mar 12, 2021 | 27.37 | 28.72 | 26.61 | 28.22 | 74,458 | -0.17(-0.60%) |
Mar 11, 2021 | 25.33 | 28.56 | 25.33 | 28.39 | 141,575 | +3.06(+12.08%) |
Mar 10, 2021 | 24.65 | 26.01 | 24.48 | 25.33 | 176,271 | +0.34(+1.36%) |
Mar 09, 2021 | 25.16 | 25.33 | 23.29 | 24.99 | 88,770 | +0.85(+3.52%) |
Mar 08, 2021 | 23.46 | 24.99 | 23.46 | 24.14 | 58,867 | -0.17(-0.70%) |
Mar 05, 2021 | 23.46 | 24.31 | 21.08 | 24.31 | 156,282 | +0.51(+2.14%) |
Mar 04, 2021 | 25.84 | 26.01 | 21.76 | 23.80 | 348,524 | -0.51(-2.10%) |
Mar 03, 2021 | 26.52 | 26.52 | 23.97 | 24.31 | 180,554 | -2.04(-7.74%) |
Mar 02, 2021 | 26.86 | 27.20 | 25.84 | 26.35 | 69,781 | +0.00(+0.00%) |
Mar 01, 2021 | 27.37 | 28.05 | 26.01 | 26.35 | 102,702 | -0.68(-2.52%) |
Feb 26, 2021 | 26.01 | 28.05 | 24.99 | 27.03 | 149,817 | +1.19(+4.61%) |
Feb 25, 2021 | 27.88 | 28.22 | 25.67 | 25.84 | 131,228 | -2.04(-7.32%) |
Feb 24, 2021 | 28.56 | 29.07 | 27.54 | 27.88 | 81,720 | +0.17(+0.61%) |
Feb 23, 2021 | 28.90 | 29.24 | 25.67 | 27.71 | 223,819 | -2.72(-8.94%) |
Feb 22, 2021 | 30.60 | 31.11 | 29.41 | 30.43 | 130,245 | +0.17(+0.56%) |
Feb 19, 2021 | 30.60 | 31.28 | 30.09 | 30.26 | 136,405 | -0.17(-0.56%) |
Feb 18, 2021 | 31.62 | 32.30 | 29.75 | 30.43 | 143,729 | -1.70(-5.29%) |
Feb 17, 2021 | 32.64 | 33.15 | 30.94 | 32.13 | 162,882 | -1.53(-4.55%) |
Feb 16, 2021 | 33.49 | 33.83 | 32.13 | 33.66 | 156,479 | +0.17(+0.51%) |
Feb 12, 2021 | 33.83 | 34.51 | 30.60 | 33.49 | 156,829 | -0.68(-1.99%) |
Feb 11, 2021 | 35.87 | 36.38 | 32.81 | 34.17 | 265,127 | -1.87(-5.19%) |
Feb 10, 2021 | 35.87 | 38.76 | 34.00 | 36.04 | 446,749 | +1.36(+3.92%) |
Feb 09, 2021 | 34.00 | 35.02 | 33.15 | 34.68 | 361,999 | +1.70(+5.15%) |
Feb 08, 2021 | 32.30 | 33.83 | 31.28 | 32.98 | 328,835 | +1.53(+4.86%) |
Feb 05, 2021 | 32.13 | 32.47 | 30.60 | 31.45 | 172,670 | +0.17(+0.54%) |
Feb 04, 2021 | 31.28 | 31.79 | 30.26 | 31.28 | 266,736 | +1.19(+3.95%) |
Feb 03, 2021 | 29.24 | 31.45 | 29.07 | 30.09 | 289,566 | +1.02(+3.51%) |
Feb 02, 2021 | 29.75 | 29.92 | 28.22 | 29.07 | 327,641 | +0.00(+0.00%) |
Feb 01, 2021 | 31.45 | 31.96 | 28.39 | 29.07 | 390,441 | -1.02(-3.39%) |
Jan 29, 2021 | 31.45 | 31.45 | 29.07 | 30.09 | 356,494 | -0.68(-2.21%) |
Jan 28, 2021 | 34.17 | 34.34 | 29.75 | 30.77 | 505,376 | -2.04(-6.22%) |
Jan 27, 2021 | 33.83 | 37.06 | 31.96 | 32.81 | 1,059,911 | -0.85(-2.53%) |
Jan 26, 2021 | 32.30 | 34.68 | 30.60 | 33.66 | 1,606,347 | -3.74(-10.00%) |
Jan 25, 2021 | 39.27 | 40.12 | 35.53 | 37.40 | 335,143 | -0.51(-1.35%) |
Jan 22, 2021 | 37.06 | 41.14 | 36.72 | 37.91 | 312,276 | -0.85(-2.19%) |
Jan 21, 2021 | 39.10 | 39.95 | 36.04 | 38.76 | 719,262 | +3.57(+10.14%) |
Jan 20, 2021 | 30.77 | 36.55 | 28.73 | 35.19 | 632,561 | +5.27(+17.61%) |
Jan 19, 2021 | 28.05 | 33.66 | 28.05 | 29.92 | 585,082 | +2.38(+8.64%) |
Jan 15, 2021 | 28.39 | 28.54 | 26.52 | 27.54 | 107,182 | -0.51(-1.82%) |
Jan 14, 2021 | 26.86 | 28.56 | 26.18 | 28.05 | 200,933 | +2.04(+7.84%) |
Jan 13, 2021 | 28.05 | 28.05 | 25.33 | 26.01 | 186,040 | -1.70(-6.13%) |
Jan 12, 2021 | 30.60 | 30.60 | 26.52 | 27.71 | 526,650 | -0.68(-2.40%) |
Jan 11, 2021 | 25.84 | 29.75 | 25.67 | 28.39 | 233,642 | +2.21(+8.44%) |
Jan 08, 2021 | 24.82 | 26.35 | 24.14 | 26.18 | 131,641 | +1.36(+5.48%) |
Jan 07, 2021 | 24.31 | 24.99 | 23.97 | 24.82 | 92,420 | +0.85(+3.55%) |
Jan 06, 2021 | 24.82 | 25.67 | 23.63 | 23.97 | 116,849 | -1.19(-4.73%) |
Jan 05, 2021 | 24.48 | 25.33 | 23.63 | 25.16 | 149,451 | +0.85(+3.50%) |