Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 22.85 | 23.06 | 22.33 | 22.67 | 165,928 | -0.18(-0.78%) |
Mar 30, 2021 | 22.82 | 23.21 | 22.38 | 22.85 | 225,257 | +0.13(+0.58%) |
Mar 29, 2021 | 22.75 | 23.07 | 22.15 | 22.72 | 241,525 | -0.23(-0.99%) |
Mar 26, 2021 | 22.73 | 23.28 | 22.48 | 22.95 | 138,689 | +0.52(+2.31%) |
Mar 25, 2021 | 22.02 | 22.43 | 20.87 | 22.43 | 367,814 | +0.29(+1.32%) |
Mar 24, 2021 | 21.87 | 22.37 | 21.68 | 22.14 | 387,354 | +0.50(+2.31%) |
Mar 23, 2021 | 22.63 | 22.66 | 21.61 | 21.64 | 300,013 | -1.26(-5.51%) |
Mar 22, 2021 | 22.74 | 23.60 | 22.19 | 22.90 | 308,018 | +0.16(+0.70%) |
Mar 19, 2021 | 21.70 | 22.89 | 21.68 | 22.74 | 223,368 | +1.04(+4.78%) |
Mar 18, 2021 | 22.38 | 22.45 | 21.61 | 21.70 | 376,269 | -0.84(-3.72%) |
Mar 17, 2021 | 22.68 | 22.99 | 22.05 | 22.54 | 261,966 | -0.12(-0.54%) |
Mar 16, 2021 | 22.79 | 23.21 | 22.62 | 22.66 | 323,824 | -0.41(-1.76%) |
Mar 15, 2021 | 24.43 | 24.43 | 22.66 | 23.07 | 345,438 | -1.11(-4.60%) |
Mar 12, 2021 | 23.97 | 24.55 | 23.80 | 24.18 | 303,271 | -0.59(-2.40%) |
Mar 11, 2021 | 23.78 | 24.99 | 23.68 | 24.78 | 263,651 | +1.24(+5.29%) |
Mar 10, 2021 | 23.72 | 24.10 | 23.09 | 23.53 | 529,397 | -0.04(-0.16%) |
Mar 09, 2021 | 24.07 | 24.62 | 23.56 | 23.57 | 213,274 | -0.47(-1.96%) |
Mar 08, 2021 | 24.99 | 24.99 | 24.04 | 24.04 | 515,475 | -0.93(-3.74%) |
Mar 05, 2021 | 25.03 | 25.92 | 24.29 | 24.97 | 676,046 | +0.22(+0.88%) |
Mar 04, 2021 | 24.90 | 25.23 | 24.31 | 24.76 | 630,963 | +0.10(+0.42%) |
Mar 03, 2021 | 25.11 | 25.31 | 24.63 | 24.65 | 601,566 | -0.19(-0.76%) |
Mar 02, 2021 | 24.73 | 25.13 | 24.61 | 24.84 | 350,190 | +0.11(+0.46%) |
Mar 01, 2021 | 25.20 | 25.92 | 24.64 | 24.73 | 408,378 | -0.04(-0.15%) |
Feb 26, 2021 | 24.52 | 24.97 | 23.59 | 24.77 | 393,149 | +0.15(+0.61%) |
Feb 25, 2021 | 25.35 | 25.59 | 24.51 | 24.62 | 393,600 | -0.24(-0.95%) |
Feb 24, 2021 | 24.57 | 25.87 | 22.59 | 24.85 | 1,943,657 | +0.36(+1.46%) |
Feb 23, 2021 | 25.05 | 25.05 | 24.07 | 24.49 | 491,884 | -0.11(-0.46%) |
Feb 22, 2021 | 24.45 | 25.45 | 24.03 | 24.61 | 1,095,130 | +0.10(+0.42%) |
Feb 19, 2021 | 24.60 | 24.91 | 24.21 | 24.50 | 511,571 | -0.21(-0.84%) |
Feb 18, 2021 | 25.14 | 25.47 | 24.28 | 24.71 | 629,177 | -0.37(-1.47%) |
Feb 17, 2021 | 24.93 | 26.48 | 24.87 | 25.08 | 442,334 | +0.16(+0.64%) |
Feb 16, 2021 | 24.73 | 26.23 | 24.33 | 24.92 | 560,614 | +0.93(+3.89%) |
Feb 12, 2021 | 23.75 | 24.29 | 23.57 | 23.98 | 315,262 | +0.24(+0.99%) |
Feb 11, 2021 | 24.06 | 24.55 | 23.60 | 23.75 | 147,392 | -0.43(-1.79%) |
Feb 10, 2021 | 23.94 | 24.47 | 23.76 | 24.18 | 323,374 | +0.25(+1.06%) |
Feb 09, 2021 | 23.32 | 23.93 | 23.10 | 23.93 | 256,366 | +0.57(+2.42%) |
Feb 08, 2021 | 22.67 | 23.36 | 22.53 | 23.36 | 217,475 | +0.74(+3.29%) |
Feb 05, 2021 | 22.57 | 22.64 | 22.25 | 22.62 | 141,979 | +0.24(+1.05%) |
Feb 04, 2021 | 22.12 | 22.55 | 22.12 | 22.38 | 93,059 | +0.47(+2.15%) |
Feb 03, 2021 | 21.16 | 22.27 | 21.15 | 21.91 | 147,436 | +0.83(+3.93%) |
Feb 02, 2021 | 21.74 | 22.00 | 21.04 | 21.08 | 155,034 | -0.20(-0.93%) |
Feb 01, 2021 | 21.98 | 22.61 | 20.97 | 21.28 | 235,219 | -0.48(-2.21%) |
Jan 29, 2021 | 22.45 | 22.92 | 21.60 | 21.76 | 161,079 | -0.08(-0.35%) |
Jan 28, 2021 | 21.93 | 22.39 | 21.05 | 21.84 | 198,180 | +0.27(+1.27%) |
Jan 27, 2021 | 22.26 | 22.84 | 21.16 | 21.56 | 206,796 | -1.00(-4.43%) |
Jan 26, 2021 | 23.16 | 23.33 | 22.42 | 22.56 | 182,453 | -0.53(-2.29%) |
Jan 25, 2021 | 23.18 | 23.46 | 22.62 | 23.09 | 146,132 | -0.21(-0.89%) |
Jan 22, 2021 | 23.10 | 23.82 | 23.10 | 23.30 | 150,786 | +0.00(+0.00%) |
Jan 21, 2021 | 23.48 | 23.56 | 23.15 | 23.30 | 135,752 | -0.09(-0.40%) |
Jan 20, 2021 | 23.17 | 23.74 | 23.10 | 23.39 | 189,565 | +0.13(+0.57%) |
Jan 19, 2021 | 23.68 | 24.00 | 23.15 | 23.26 | 111,202 | -0.26(-1.12%) |
Jan 15, 2021 | 23.60 | 24.15 | 23.48 | 23.52 | 111,631 | -0.56(-2.31%) |
Jan 14, 2021 | 23.85 | 24.64 | 23.74 | 24.08 | 127,479 | +0.24(+0.99%) |
Jan 13, 2021 | 24.24 | 24.40 | 23.32 | 23.84 | 73,847 | -0.16(-0.67%) |
Jan 12, 2021 | 23.63 | 24.21 | 23.28 | 24.00 | 129,281 | +0.53(+2.25%) |
Jan 11, 2021 | 22.94 | 23.77 | 22.62 | 23.47 | 69,940 | +0.39(+1.67%) |
Jan 08, 2021 | 23.74 | 23.94 | 22.83 | 23.09 | 86,057 | -0.33(-1.41%) |
Jan 07, 2021 | 23.52 | 23.84 | 23.10 | 23.42 | 127,395 | -0.12(-0.52%) |
Jan 06, 2021 | 22.50 | 25.39 | 22.17 | 23.54 | 141,911 | +0.92(+4.08%) |
Jan 05, 2021 | 22.37 | 23.20 | 22.15 | 22.62 | 108,049 | +0.44(+2.00%) |