Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.96 | 24.15 | 22.96 | 23.04 | 36,306 | -0.83(-3.48%) |
Mar 30, 2021 | 22.53 | 24.15 | 22.04 | 23.87 | 31,166 | +1.57(+7.04%) |
Mar 29, 2021 | 22.85 | 23.17 | 21.75 | 22.30 | 31,709 | -0.69(-3.01%) |
Mar 26, 2021 | 22.86 | 23.31 | 22.62 | 22.99 | 22,524 | +0.07(+0.32%) |
Mar 25, 2021 | 19.53 | 23.77 | 19.17 | 22.92 | 123,263 | +3.15(+15.93%) |
Mar 24, 2021 | 20.56 | 21.11 | 19.43 | 19.77 | 27,971 | -0.64(-3.12%) |
Mar 23, 2021 | 19.58 | 21.04 | 19.57 | 20.41 | 42,142 | +0.83(+4.25%) |
Mar 22, 2021 | 19.36 | 20.41 | 18.62 | 19.58 | 48,782 | +0.14(+0.71%) |
Mar 19, 2021 | 19.03 | 19.55 | 18.51 | 19.44 | 71,906 | +0.24(+1.25%) |
Mar 18, 2021 | 20.05 | 20.08 | 19.05 | 19.20 | 22,068 | -0.84(-4.19%) |
Mar 17, 2021 | 20.29 | 20.53 | 19.99 | 20.04 | 9,787 | -0.15(-0.73%) |
Mar 16, 2021 | 20.32 | 20.35 | 19.91 | 20.19 | 21,340 | -0.11(-0.55%) |
Mar 15, 2021 | 20.04 | 20.54 | 20.04 | 20.30 | 18,834 | +0.34(+1.71%) |
Mar 12, 2021 | 20.32 | 20.39 | 19.90 | 19.96 | 13,319 | -0.18(-0.87%) |
Mar 11, 2021 | 20.07 | 20.43 | 19.92 | 20.13 | 13,891 | +0.06(+0.32%) |
Mar 10, 2021 | 20.10 | 20.56 | 19.86 | 20.07 | 22,597 | +0.21(+1.07%) |
Mar 09, 2021 | 20.39 | 20.48 | 19.85 | 19.85 | 17,744 | -0.32(-1.60%) |
Mar 08, 2021 | 21.70 | 22.33 | 20.00 | 20.18 | 56,334 | -1.08(-5.08%) |
Mar 05, 2021 | 22.94 | 22.94 | 21.24 | 21.26 | 54,037 | -1.81(-7.84%) |
Mar 04, 2021 | 21.99 | 23.41 | 21.20 | 23.06 | 93,724 | -1.81(-7.26%) |
Mar 03, 2021 | 25.11 | 26.57 | 24.47 | 24.87 | 51,056 | +0.60(+2.49%) |
Mar 02, 2021 | 23.62 | 24.70 | 23.49 | 24.27 | 13,478 | +0.94(+4.05%) |
Mar 01, 2021 | 23.06 | 24.14 | 23.06 | 23.32 | 15,657 | +0.47(+2.04%) |
Feb 26, 2021 | 23.77 | 23.77 | 22.85 | 22.85 | 13,095 | -0.47(-2.00%) |
Feb 25, 2021 | 23.55 | 24.22 | 23.32 | 23.32 | 9,771 | +0.18(+0.79%) |
Feb 24, 2021 | 23.18 | 23.96 | 23.14 | 23.14 | 18,499 | -0.26(-1.10%) |
Feb 23, 2021 | 23.09 | 23.81 | 23.02 | 23.39 | 25,497 | +0.27(+1.19%) |
Feb 22, 2021 | 23.46 | 23.97 | 22.91 | 23.12 | 28,928 | -0.70(-2.92%) |
Feb 19, 2021 | 23.73 | 23.84 | 23.17 | 23.82 | 14,732 | +0.16(+0.70%) |
Feb 18, 2021 | 23.37 | 23.73 | 23.01 | 23.65 | 11,113 | +0.27(+1.14%) |
Feb 17, 2021 | 23.76 | 23.83 | 23.04 | 23.39 | 14,782 | +0.24(+1.03%) |
Feb 16, 2021 | 24.74 | 24.86 | 22.92 | 23.15 | 27,843 | -1.23(-5.04%) |
Feb 12, 2021 | 23.28 | 24.47 | 23.28 | 24.38 | 20,625 | +0.73(+3.10%) |
Feb 11, 2021 | 23.71 | 24.28 | 23.06 | 23.64 | 10,935 | +0.10(+0.43%) |
Feb 10, 2021 | 24.24 | 24.45 | 23.50 | 23.54 | 15,987 | -0.48(-1.98%) |
Feb 09, 2021 | 25.47 | 25.63 | 23.51 | 24.02 | 33,945 | -1.48(-5.79%) |
Feb 08, 2021 | 24.12 | 25.55 | 23.90 | 25.49 | 32,286 | +1.83(+7.75%) |
Feb 05, 2021 | 23.54 | 24.20 | 23.24 | 23.66 | 20,515 | +0.58(+2.50%) |
Feb 04, 2021 | 24.07 | 24.16 | 23.04 | 23.08 | 13,885 | -0.60(-2.55%) |
Feb 03, 2021 | 23.20 | 25.13 | 23.11 | 23.69 | 18,834 | +0.49(+2.09%) |
Feb 02, 2021 | 22.73 | 24.77 | 22.00 | 23.20 | 40,561 | +0.75(+3.35%) |
Feb 01, 2021 | 21.88 | 23.32 | 21.76 | 22.45 | 15,672 | +0.49(+2.21%) |
Jan 29, 2021 | 22.39 | 23.81 | 21.76 | 21.97 | 25,535 | -0.53(-2.36%) |
Jan 28, 2021 | 21.58 | 23.05 | 21.22 | 22.50 | 21,191 | +0.82(+3.76%) |
Jan 27, 2021 | 22.48 | 22.48 | 21.06 | 21.68 | 26,742 | -0.35(-1.58%) |
Jan 26, 2021 | 21.09 | 22.62 | 20.54 | 22.03 | 37,815 | +0.71(+3.35%) |
Jan 25, 2021 | 21.97 | 21.97 | 21.26 | 21.31 | 17,284 | -0.66(-3.00%) |
Jan 22, 2021 | 21.44 | 21.97 | 20.36 | 21.97 | 28,045 | +0.54(+2.52%) |
Jan 21, 2021 | 22.64 | 22.91 | 21.43 | 21.43 | 13,579 | -1.04(-4.61%) |
Jan 20, 2021 | 22.95 | 22.95 | 22.37 | 22.47 | 13,896 | -0.53(-2.31%) |
Jan 19, 2021 | 23.14 | 23.14 | 22.75 | 23.00 | 9,360 | -0.14(-0.59%) |
Jan 15, 2021 | 23.38 | 23.38 | 22.91 | 23.14 | 8,293 | -0.56(-2.36%) |
Jan 14, 2021 | 23.07 | 23.85 | 23.07 | 23.70 | 9,244 | +1.07(+4.74%) |
Jan 13, 2021 | 23.61 | 23.61 | 22.37 | 22.62 | 13,804 | -1.26(-5.26%) |
Jan 12, 2021 | 23.23 | 24.27 | 23.22 | 23.88 | 17,971 | +0.66(+2.84%) |
Jan 11, 2021 | 21.80 | 23.22 | 21.80 | 23.22 | 17,561 | +0.61(+2.72%) |
Jan 08, 2021 | 23.57 | 23.57 | 22.27 | 22.61 | 22,371 | -1.02(-4.31%) |
Jan 07, 2021 | 23.94 | 24.12 | 23.58 | 23.62 | 16,992 | -0.20(-0.85%) |
Jan 06, 2021 | 24.35 | 24.82 | 23.83 | 23.83 | 16,987 | -0.10(-0.42%) |
Jan 05, 2021 | 22.81 | 24.41 | 22.81 | 23.93 | 21,114 | +1.00(+4.36%) |