Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.44 | 23.80 | 23.44 | 23.66 | 67,714 | +0.54(+2.34%) |
Mar 30, 2021 | 23.18 | 23.18 | 22.82 | 23.12 | 48,687 | -0.21(-0.90%) |
Mar 29, 2021 | 23.18 | 23.43 | 23.04 | 23.33 | 107,029 | -0.03(-0.13%) |
Mar 26, 2021 | 22.66 | 23.39 | 22.57 | 23.36 | 139,200 | +1.16(+5.23%) |
Mar 25, 2021 | 21.88 | 22.29 | 21.64 | 22.20 | 116,431 | +0.18(+0.82%) |
Mar 24, 2021 | 22.32 | 22.67 | 22.00 | 22.02 | 93,884 | -0.08(-0.36%) |
Mar 23, 2021 | 22.64 | 22.66 | 21.93 | 22.10 | 173,495 | -1.36(-5.78%) |
Mar 22, 2021 | 23.68 | 23.77 | 23.36 | 23.46 | 100,764 | -0.44(-1.85%) |
Mar 19, 2021 | 23.73 | 24.08 | 23.59 | 23.90 | 108,104 | +0.33(+1.42%) |
Mar 18, 2021 | 24.53 | 24.58 | 23.48 | 23.56 | 215,543 | -1.53(-6.09%) |
Mar 17, 2021 | 24.79 | 25.31 | 24.33 | 25.09 | 151,116 | -1.06(-4.07%) |
Mar 16, 2021 | 26.04 | 26.26 | 25.95 | 26.16 | 94,027 | -0.22(-0.82%) |
Mar 15, 2021 | 26.06 | 26.37 | 25.79 | 26.37 | 154,116 | +0.71(+2.76%) |
Mar 12, 2021 | 24.97 | 25.66 | 24.97 | 25.66 | 115,007 | +0.53(+2.12%) |
Mar 11, 2021 | 24.47 | 25.16 | 24.43 | 25.13 | 182,441 | +1.03(+4.29%) |
Mar 10, 2021 | 24.00 | 24.15 | 23.76 | 24.10 | 135,030 | +0.02(+0.08%) |
Mar 09, 2021 | 24.06 | 24.27 | 23.91 | 24.08 | 137,601 | +1.26(+5.53%) |
Mar 08, 2021 | 22.97 | 23.06 | 22.54 | 22.82 | 164,196 | -0.38(-1.66%) |
Mar 05, 2021 | 23.24 | 23.42 | 22.74 | 23.20 | 233,872 | +1.30(+5.94%) |
Mar 04, 2021 | 23.17 | 23.66 | 21.77 | 21.90 | 302,893 | -1.01(-4.43%) |
Mar 03, 2021 | 23.09 | 23.26 | 22.82 | 22.91 | 96,075 | -0.19(-0.81%) |
Mar 02, 2021 | 23.12 | 23.26 | 22.86 | 23.10 | 109,306 | +0.58(+2.58%) |
Mar 01, 2021 | 22.47 | 22.79 | 22.41 | 22.52 | 126,623 | +1.08(+5.06%) |
Feb 26, 2021 | 22.09 | 22.09 | 21.44 | 21.44 | 165,050 | -0.60(-2.73%) |
Feb 25, 2021 | 22.94 | 23.23 | 22.02 | 22.04 | 210,570 | -0.92(-3.99%) |
Feb 24, 2021 | 22.56 | 23.15 | 22.56 | 22.95 | 96,420 | +0.17(+0.74%) |
Feb 23, 2021 | 22.53 | 23.02 | 21.72 | 22.79 | 277,098 | -0.17(-0.73%) |
Feb 22, 2021 | 22.91 | 23.33 | 22.84 | 22.95 | 175,065 | -0.42(-1.81%) |
Feb 19, 2021 | 23.14 | 23.54 | 23.11 | 23.38 | 91,660 | +0.65(+2.86%) |
Feb 18, 2021 | 23.02 | 23.02 | 22.53 | 22.73 | 104,876 | -0.96(-4.03%) |
Feb 17, 2021 | 23.22 | 23.68 | 22.93 | 23.68 | 188,869 | -0.23(-0.95%) |
Feb 16, 2021 | 23.93 | 24.23 | 23.88 | 23.91 | 110,170 | +0.79(+3.41%) |
Feb 12, 2021 | 22.25 | 23.31 | 22.25 | 23.12 | 142,921 | +0.33(+1.43%) |
Feb 11, 2021 | 22.95 | 23.06 | 22.64 | 22.80 | 85,906 | -0.02(-0.09%) |
Feb 10, 2021 | 23.24 | 23.27 | 22.56 | 22.82 | 179,606 | -0.32(-1.36%) |
Feb 09, 2021 | 23.02 | 23.20 | 22.87 | 23.13 | 85,102 | +0.16(+0.69%) |
Feb 08, 2021 | 22.89 | 23.16 | 22.86 | 22.97 | 176,611 | +0.55(+2.46%) |
Feb 05, 2021 | 22.03 | 22.42 | 21.97 | 22.42 | 145,865 | +0.84(+3.88%) |
Feb 04, 2021 | 21.57 | 21.58 | 21.11 | 21.58 | 92,182 | +0.42(+2.00%) |
Feb 03, 2021 | 21.18 | 21.22 | 20.97 | 21.16 | 88,870 | +0.30(+1.44%) |
Feb 02, 2021 | 21.59 | 21.65 | 20.86 | 20.86 | 139,496 | +0.20(+0.98%) |
Feb 01, 2021 | 20.70 | 20.76 | 20.41 | 20.66 | 99,738 | +0.41(+2.04%) |
Jan 29, 2021 | 20.80 | 20.80 | 20.10 | 20.24 | 148,200 | -0.82(-3.88%) |
Jan 28, 2021 | 21.11 | 21.30 | 20.95 | 21.06 | 117,074 | -0.05(-0.23%) |
Jan 27, 2021 | 21.45 | 21.49 | 20.97 | 21.11 | 161,734 | -1.19(-5.34%) |
Jan 26, 2021 | 22.25 | 22.38 | 22.08 | 22.30 | 61,888 | +0.00(+0.00%) |
Jan 25, 2021 | 22.11 | 22.30 | 21.67 | 22.30 | 146,476 | +0.22(+0.98%) |
Jan 22, 2021 | 22.23 | 22.44 | 22.00 | 22.09 | 183,321 | -1.20(-5.16%) |
Jan 21, 2021 | 23.58 | 23.58 | 23.07 | 23.29 | 148,474 | -0.89(-3.67%) |
Jan 20, 2021 | 24.39 | 24.39 | 24.11 | 24.18 | 70,735 | +0.23(+0.95%) |
Jan 19, 2021 | 24.02 | 24.02 | 23.65 | 23.95 | 118,803 | -0.03(-0.12%) |
Jan 15, 2021 | 24.34 | 24.53 | 23.85 | 23.98 | 163,020 | -0.98(-3.91%) |
Jan 14, 2021 | 24.80 | 25.09 | 24.78 | 24.95 | 90,087 | +0.86(+3.56%) |
Jan 13, 2021 | 24.04 | 24.38 | 23.92 | 24.10 | 61,543 | -0.31(-1.25%) |
Jan 12, 2021 | 23.83 | 24.48 | 23.64 | 24.40 | 99,635 | +0.64(+2.70%) |
Jan 11, 2021 | 23.38 | 23.97 | 23.38 | 23.76 | 149,787 | -0.40(-1.67%) |
Jan 08, 2021 | 24.24 | 24.29 | 23.56 | 24.17 | 172,764 | +0.78(+3.33%) |
Jan 07, 2021 | 23.35 | 23.53 | 23.04 | 23.39 | 83,250 | +0.59(+2.59%) |
Jan 06, 2021 | 22.66 | 23.10 | 22.51 | 22.80 | 135,499 | +0.00(+0.00%) |
Jan 05, 2021 | 21.99 | 22.93 | 21.99 | 22.80 | 167,221 | +1.01(+4.66%) |