Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.03 | 24.26 | 23.85 | 24.16 | 146,876 | +0.34(+1.43%) |
Mar 30, 2021 | 23.96 | 24.05 | 23.80 | 23.82 | 115,927 | -0.55(-2.26%) |
Mar 29, 2021 | 24.28 | 24.72 | 24.12 | 24.37 | 171,242 | -0.38(-1.52%) |
Mar 26, 2021 | 24.64 | 25.16 | 24.44 | 24.75 | 120,100 | +0.29(+1.17%) |
Mar 25, 2021 | 24.29 | 24.58 | 24.16 | 24.46 | 231,405 | +0.14(+0.58%) |
Mar 24, 2021 | 24.73 | 24.80 | 24.28 | 24.32 | 94,725 | -0.80(-3.17%) |
Mar 23, 2021 | 25.23 | 25.34 | 25.00 | 25.11 | 113,281 | -0.15(-0.59%) |
Mar 22, 2021 | 25.22 | 26.00 | 25.08 | 25.27 | 343,652 | -0.29(-1.12%) |
Mar 19, 2021 | 24.96 | 25.55 | 24.77 | 25.55 | 1,018,400 | +0.77(+3.11%) |
Mar 18, 2021 | 25.40 | 25.64 | 24.77 | 24.78 | 1,229,530 | -0.48(-1.92%) |
Mar 17, 2021 | 25.70 | 25.72 | 25.05 | 25.26 | 2,395,625 | -0.85(-3.24%) |
Mar 16, 2021 | 26.31 | 26.57 | 26.11 | 26.11 | 1,602,127 | -0.48(-1.81%) |
Mar 15, 2021 | 26.69 | 26.75 | 26.48 | 26.59 | 459,025 | -0.41(-1.52%) |
Mar 12, 2021 | 26.72 | 27.04 | 26.72 | 27.00 | 1,058,200 | -0.46(-1.68%) |
Mar 11, 2021 | 27.34 | 27.49 | 27.20 | 27.46 | 267,954 | +0.57(+2.12%) |
Mar 10, 2021 | 27.30 | 27.48 | 26.87 | 26.89 | 161,503 | -0.67(-2.43%) |
Mar 09, 2021 | 27.50 | 27.86 | 27.38 | 27.56 | 182,655 | +0.81(+3.03%) |
Mar 08, 2021 | 27.46 | 27.64 | 26.53 | 26.75 | 312,753 | -2.32(-7.98%) |
Mar 05, 2021 | 29.11 | 29.59 | 28.42 | 29.07 | 347,200 | -4.12(-12.41%) |
Mar 04, 2021 | 33.51 | 34.05 | 33.16 | 33.19 | 141,622 | -0.69(-2.04%) |
Mar 03, 2021 | 33.84 | 34.30 | 33.64 | 33.88 | 629,368 | -0.75(-2.17%) |
Mar 02, 2021 | 34.72 | 34.94 | 34.40 | 34.63 | 1,182,709 | -0.08(-0.23%) |
Mar 01, 2021 | 34.14 | 34.95 | 33.94 | 34.71 | 957,107 | +0.57(+1.67%) |
Feb 26, 2021 | 34.37 | 34.58 | 33.99 | 34.14 | 209,400 | -0.25(-0.73%) |
Feb 25, 2021 | 34.55 | 34.87 | 34.14 | 34.39 | 141,110 | +0.03(+0.09%) |
Feb 24, 2021 | 33.76 | 34.54 | 33.75 | 34.36 | 130,853 | +0.16(+0.45%) |
Feb 23, 2021 | 33.80 | 34.32 | 33.61 | 34.20 | 76,164 | -0.09(-0.28%) |
Feb 22, 2021 | 34.18 | 34.51 | 34.18 | 34.30 | 79,023 | -0.09(-0.26%) |
Feb 19, 2021 | 34.81 | 34.86 | 34.30 | 34.39 | 133,100 | -0.56(-1.60%) |
Feb 18, 2021 | 34.82 | 35.17 | 34.62 | 34.95 | 138,688 | +0.38(+1.10%) |
Feb 17, 2021 | 34.61 | 34.75 | 34.34 | 34.57 | 100,975 | -0.46(-1.31%) |
Feb 16, 2021 | 35.13 | 35.16 | 34.76 | 35.03 | 77,710 | +0.43(+1.24%) |
Feb 12, 2021 | 34.13 | 34.60 | 34.13 | 34.60 | 88,900 | +0.59(+1.73%) |
Feb 11, 2021 | 33.83 | 34.01 | 33.71 | 34.01 | 77,219 | +0.25(+0.74%) |
Feb 10, 2021 | 33.79 | 33.85 | 33.39 | 33.76 | 116,356 | -0.13(-0.38%) |
Feb 09, 2021 | 33.56 | 34.00 | 33.51 | 33.89 | 87,555 | +0.33(+0.98%) |
Feb 08, 2021 | 33.75 | 33.84 | 33.41 | 33.56 | 123,051 | +0.59(+1.79%) |
Feb 05, 2021 | 33.01 | 33.08 | 32.71 | 32.97 | 65,000 | +0.30(+0.92%) |
Feb 04, 2021 | 32.22 | 32.73 | 32.22 | 32.67 | 82,412 | +0.64(+2.00%) |
Feb 03, 2021 | 32.11 | 32.25 | 31.83 | 32.03 | 82,135 | -0.68(-2.08%) |
Feb 02, 2021 | 32.46 | 32.78 | 31.92 | 32.71 | 213,007 | +0.85(+2.67%) |
Feb 01, 2021 | 31.17 | 31.87 | 31.14 | 31.86 | 104,040 | +1.54(+5.08%) |
Jan 29, 2021 | 29.77 | 30.32 | 29.55 | 30.32 | 73,100 | +0.24(+0.80%) |
Jan 28, 2021 | 29.94 | 30.17 | 29.81 | 30.08 | 67,851 | +0.11(+0.37%) |
Jan 27, 2021 | 30.30 | 30.40 | 29.94 | 29.97 | 74,993 | -1.63(-5.16%) |
Jan 26, 2021 | 31.51 | 31.69 | 31.16 | 31.60 | 520,510 | +0.23(+0.74%) |
Jan 25, 2021 | 31.27 | 31.53 | 31.14 | 31.37 | 95,647 | -0.38(-1.20%) |
Jan 22, 2021 | 31.65 | 31.78 | 31.36 | 31.75 | 92,500 | -0.36(-1.12%) |
Jan 21, 2021 | 31.88 | 32.13 | 31.49 | 32.11 | 84,814 | +0.27(+0.85%) |
Jan 20, 2021 | 31.67 | 31.84 | 31.49 | 31.84 | 117,911 | +0.39(+1.24%) |
Jan 19, 2021 | 31.56 | 31.71 | 31.37 | 31.45 | 169,077 | -0.14(-0.44%) |
Jan 15, 2021 | 31.69 | 31.75 | 31.32 | 31.59 | 118,900 | -0.86(-2.65%) |
Jan 14, 2021 | 31.83 | 32.47 | 31.83 | 32.45 | 81,271 | +0.87(+2.74%) |
Jan 13, 2021 | 31.70 | 31.83 | 31.46 | 31.59 | 71,111 | +0.54(+1.72%) |
Jan 12, 2021 | 31.19 | 31.20 | 30.75 | 31.05 | 89,431 | -0.64(-2.02%) |
Jan 11, 2021 | 31.43 | 31.70 | 31.36 | 31.69 | 143,119 | -0.25(-0.78%) |
Jan 08, 2021 | 31.70 | 31.98 | 31.51 | 31.94 | 84,200 | +0.87(+2.80%) |
Jan 07, 2021 | 31.09 | 31.24 | 30.84 | 31.07 | 92,924 | -0.32(-1.04%) |
Jan 06, 2021 | 30.98 | 31.70 | 30.80 | 31.39 | 82,902 | -0.03(-0.08%) |
Jan 05, 2021 | 31.20 | 31.46 | 31.08 | 31.42 | 192,916 | -0.53(-1.66%) |