Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.91 | 25.20 | 24.70 | 24.81 | 621,565 | -0.22(-0.88%) |
Mar 30, 2021 | 24.59 | 25.15 | 24.59 | 25.03 | 577,084 | +0.68(+2.79%) |
Mar 29, 2021 | 24.89 | 25.23 | 24.16 | 24.35 | 861,292 | -0.94(-3.70%) |
Mar 26, 2021 | 24.80 | 25.33 | 24.58 | 25.28 | 494,519 | +0.83(+3.37%) |
Mar 25, 2021 | 23.62 | 24.57 | 23.41 | 24.46 | 562,315 | +0.77(+3.27%) |
Mar 24, 2021 | 23.82 | 24.55 | 23.64 | 23.68 | 1,145,441 | +0.05(+0.19%) |
Mar 23, 2021 | 24.49 | 24.80 | 23.54 | 23.64 | 1,092,368 | -1.16(-4.68%) |
Mar 22, 2021 | 25.31 | 25.35 | 24.69 | 24.80 | 504,198 | -0.87(-3.39%) |
Mar 19, 2021 | 25.35 | 26.06 | 25.00 | 25.67 | 3,358,916 | +0.12(+0.47%) |
Mar 18, 2021 | 26.09 | 26.79 | 25.48 | 25.55 | 1,049,876 | -0.39(-1.52%) |
Mar 17, 2021 | 26.14 | 26.27 | 24.93 | 25.94 | 568,801 | +0.11(+0.43%) |
Mar 16, 2021 | 25.66 | 25.93 | 25.36 | 25.83 | 482,501 | -0.05(-0.18%) |
Mar 15, 2021 | 26.11 | 26.11 | 25.39 | 25.88 | 527,113 | -0.10(-0.39%) |
Mar 12, 2021 | 25.87 | 26.27 | 25.55 | 25.98 | 1,036,146 | +0.39(+1.54%) |
Mar 11, 2021 | 25.38 | 25.64 | 25.10 | 25.59 | 663,937 | +0.10(+0.40%) |
Mar 10, 2021 | 24.93 | 25.69 | 24.93 | 25.48 | 885,245 | +0.60(+2.40%) |
Mar 09, 2021 | 24.20 | 25.14 | 24.10 | 24.89 | 780,386 | -0.31(-1.24%) |
Mar 08, 2021 | 24.60 | 25.48 | 24.41 | 25.20 | 838,461 | +0.87(+3.58%) |
Mar 05, 2021 | 24.30 | 24.45 | 23.63 | 24.33 | 810,859 | +0.67(+2.83%) |
Mar 04, 2021 | 23.61 | 24.29 | 23.24 | 23.66 | 958,973 | -0.17(-0.69%) |
Mar 03, 2021 | 23.38 | 24.60 | 23.32 | 23.82 | 1,156,094 | +0.72(+3.10%) |
Mar 02, 2021 | 23.19 | 23.37 | 22.93 | 23.11 | 530,006 | -0.21(-0.90%) |
Mar 01, 2021 | 22.78 | 23.37 | 22.68 | 23.32 | 592,653 | +0.91(+4.05%) |
Feb 26, 2021 | 22.39 | 23.05 | 21.89 | 22.41 | 890,680 | -0.39(-1.69%) |
Feb 25, 2021 | 23.67 | 23.67 | 22.74 | 22.80 | 770,432 | -0.70(-2.97%) |
Feb 24, 2021 | 22.86 | 23.56 | 22.74 | 23.49 | 754,175 | +0.85(+3.77%) |
Feb 23, 2021 | 22.05 | 22.73 | 22.00 | 22.64 | 890,172 | +0.63(+2.85%) |
Feb 22, 2021 | 21.55 | 22.16 | 21.48 | 22.01 | 632,585 | +0.44(+2.02%) |
Feb 19, 2021 | 21.15 | 21.61 | 21.15 | 21.58 | 465,949 | +0.54(+2.55%) |
Feb 18, 2021 | 21.21 | 21.41 | 20.95 | 21.04 | 551,342 | -0.27(-1.25%) |
Feb 17, 2021 | 21.61 | 21.68 | 21.14 | 21.31 | 494,254 | -0.32(-1.46%) |
Feb 16, 2021 | 21.48 | 21.82 | 21.39 | 21.62 | 590,383 | +0.28(+1.29%) |
Feb 12, 2021 | 20.95 | 21.39 | 20.95 | 21.35 | 662,044 | +0.26(+1.21%) |
Feb 11, 2021 | 21.25 | 21.63 | 20.65 | 21.09 | 616,966 | -0.18(-0.86%) |
Feb 10, 2021 | 21.45 | 21.65 | 21.09 | 21.28 | 954,498 | -0.11(-0.51%) |
Feb 09, 2021 | 20.61 | 21.39 | 20.48 | 21.39 | 969,135 | +0.84(+4.08%) |
Feb 08, 2021 | 20.51 | 20.57 | 20.30 | 20.55 | 550,495 | +0.16(+0.76%) |
Feb 05, 2021 | 20.41 | 20.47 | 20.12 | 20.39 | 524,370 | +0.15(+0.72%) |
Feb 04, 2021 | 19.88 | 20.36 | 19.71 | 20.25 | 539,005 | +0.54(+2.73%) |
Feb 03, 2021 | 19.66 | 19.91 | 19.40 | 19.71 | 531,439 | -0.07(-0.37%) |
Feb 02, 2021 | 19.76 | 20.04 | 19.60 | 19.78 | 552,905 | +0.18(+0.93%) |
Feb 01, 2021 | 19.49 | 19.68 | 19.14 | 19.60 | 965,220 | +0.27(+1.42%) |
Jan 29, 2021 | 19.60 | 19.94 | 19.30 | 19.33 | 648,880 | -0.32(-1.62%) |
Jan 28, 2021 | 20.05 | 20.42 | 19.61 | 19.64 | 927,753 | -0.36(-1.82%) |
Jan 27, 2021 | 19.33 | 20.21 | 19.33 | 20.01 | 1,049,164 | +0.12(+0.60%) |
Jan 26, 2021 | 20.17 | 20.50 | 19.71 | 19.89 | 669,948 | +0.07(+0.37%) |
Jan 25, 2021 | 19.95 | 19.95 | 19.16 | 19.82 | 760,494 | -0.40(-1.98%) |
Jan 22, 2021 | 19.37 | 20.30 | 19.01 | 20.22 | 1,018,353 | +0.99(+5.17%) |
Jan 21, 2021 | 19.83 | 20.01 | 19.18 | 19.23 | 575,827 | -0.19(-0.99%) |
Jan 20, 2021 | 19.26 | 19.63 | 19.01 | 19.42 | 728,948 | +0.11(+0.57%) |
Jan 19, 2021 | 19.39 | 19.43 | 19.05 | 19.31 | 557,676 | +0.06(+0.33%) |
Jan 15, 2021 | 19.00 | 19.36 | 18.90 | 19.24 | 465,789 | -0.15(-0.75%) |
Jan 14, 2021 | 19.29 | 19.59 | 18.99 | 19.39 | 465,905 | +0.28(+1.48%) |
Jan 13, 2021 | 19.37 | 19.44 | 18.87 | 19.11 | 417,751 | -0.26(-1.32%) |
Jan 12, 2021 | 19.14 | 19.62 | 19.01 | 19.36 | 641,883 | +0.26(+1.34%) |
Jan 11, 2021 | 18.60 | 19.13 | 18.55 | 19.11 | 404,033 | +0.26(+1.40%) |
Jan 08, 2021 | 19.37 | 19.37 | 18.38 | 18.84 | 507,915 | -0.52(-2.68%) |
Jan 07, 2021 | 19.55 | 19.67 | 19.29 | 19.36 | 783,970 | -0.05(-0.28%) |
Jan 06, 2021 | 18.19 | 19.84 | 18.15 | 19.42 | 1,765,116 | +1.55(+8.67%) |
Jan 05, 2021 | 17.80 | 18.18 | 17.80 | 17.87 | 694,969 | +0.08(+0.46%) |