Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 22.35 | 23.02 | 22.13 | 22.73 | 379,510 | +0.44(+1.99%) |
Mar 30, 2021 | 21.96 | 22.53 | 21.84 | 22.28 | 272,462 | +0.22(+1.00%) |
Mar 29, 2021 | 22.88 | 23.54 | 22.05 | 22.06 | 182,910 | -0.94(-4.08%) |
Mar 26, 2021 | 22.79 | 23.44 | 22.51 | 23.00 | 445,978 | +0.46(+2.04%) |
Mar 25, 2021 | 21.41 | 22.68 | 20.97 | 22.54 | 228,210 | +0.96(+4.43%) |
Mar 24, 2021 | 21.50 | 21.90 | 21.39 | 21.59 | 393,847 | +0.33(+1.54%) |
Mar 23, 2021 | 22.13 | 22.43 | 21.18 | 21.26 | 196,884 | -1.27(-5.66%) |
Mar 22, 2021 | 22.83 | 23.44 | 22.42 | 22.53 | 291,334 | -0.35(-1.55%) |
Mar 19, 2021 | 23.01 | 23.37 | 22.45 | 22.89 | 744,050 | -0.18(-0.77%) |
Mar 18, 2021 | 23.45 | 23.91 | 22.88 | 23.06 | 239,786 | -0.41(-1.73%) |
Mar 17, 2021 | 23.63 | 23.77 | 23.06 | 23.47 | 294,555 | -0.19(-0.79%) |
Mar 16, 2021 | 23.31 | 23.82 | 22.80 | 23.66 | 304,805 | +0.29(+1.25%) |
Mar 15, 2021 | 22.47 | 23.51 | 22.13 | 23.37 | 707,827 | +0.98(+4.37%) |
Mar 12, 2021 | 21.67 | 22.73 | 21.66 | 22.39 | 414,189 | +0.87(+4.06%) |
Mar 11, 2021 | 21.43 | 21.65 | 20.87 | 21.51 | 506,971 | +0.32(+1.50%) |
Mar 10, 2021 | 21.36 | 21.48 | 20.46 | 21.20 | 350,497 | -0.37(-1.72%) |
Mar 09, 2021 | 21.78 | 22.18 | 21.40 | 21.57 | 399,516 | -0.26(-1.21%) |
Mar 08, 2021 | 21.16 | 22.16 | 21.16 | 21.83 | 386,790 | +0.71(+3.34%) |
Mar 05, 2021 | 20.67 | 21.20 | 20.46 | 21.13 | 347,955 | +0.76(+3.72%) |
Mar 04, 2021 | 19.54 | 20.46 | 19.54 | 20.37 | 776,669 | +0.86(+4.38%) |
Mar 03, 2021 | 19.41 | 19.86 | 19.24 | 19.51 | 415,669 | +0.33(+1.70%) |
Mar 02, 2021 | 19.64 | 19.91 | 19.08 | 19.19 | 256,595 | -0.41(-2.07%) |
Mar 01, 2021 | 19.80 | 20.17 | 19.49 | 19.59 | 498,584 | +0.23(+1.18%) |
Feb 26, 2021 | 19.64 | 19.76 | 19.22 | 19.36 | 460,008 | -0.19(-0.95%) |
Feb 25, 2021 | 19.45 | 20.49 | 19.27 | 19.55 | 267,398 | +0.04(+0.18%) |
Feb 24, 2021 | 18.56 | 19.51 | 18.02 | 19.51 | 341,682 | +1.06(+5.73%) |
Feb 23, 2021 | 19.64 | 20.24 | 18.31 | 18.45 | 699,687 | -1.31(-6.65%) |
Feb 22, 2021 | 18.60 | 19.78 | 18.53 | 19.77 | 546,666 | +1.10(+5.90%) |
Feb 19, 2021 | 18.08 | 18.78 | 17.94 | 18.67 | 335,479 | +0.61(+3.37%) |
Feb 18, 2021 | 18.06 | 18.15 | 17.94 | 18.06 | 154,693 | -0.03(-0.15%) |
Feb 17, 2021 | 17.87 | 18.30 | 17.78 | 18.08 | 318,205 | +0.22(+1.23%) |
Feb 16, 2021 | 17.66 | 17.94 | 17.19 | 17.86 | 492,216 | +0.26(+1.45%) |
Feb 12, 2021 | 17.44 | 17.81 | 17.26 | 17.61 | 283,649 | +0.03(+0.15%) |
Feb 11, 2021 | 17.59 | 17.68 | 17.03 | 17.58 | 620,662 | -0.16(-0.90%) |
Feb 10, 2021 | 18.30 | 18.45 | 17.55 | 17.74 | 308,182 | -0.47(-2.57%) |
Feb 09, 2021 | 17.19 | 18.32 | 16.96 | 18.21 | 423,741 | +0.94(+5.47%) |
Feb 08, 2021 | 17.51 | 17.99 | 17.10 | 17.26 | 387,973 | -0.04(-0.25%) |
Feb 05, 2021 | 17.03 | 17.32 | 16.43 | 17.31 | 411,127 | +0.59(+3.53%) |
Feb 04, 2021 | 15.87 | 16.74 | 15.69 | 16.72 | 376,575 | +0.86(+5.39%) |
Feb 03, 2021 | 16.20 | 16.36 | 15.77 | 15.86 | 283,250 | -0.33(-2.02%) |
Feb 02, 2021 | 16.04 | 16.51 | 15.88 | 16.19 | 346,917 | +0.35(+2.23%) |
Feb 01, 2021 | 15.08 | 16.19 | 14.67 | 15.84 | 525,961 | +0.90(+6.02%) |
Jan 29, 2021 | 15.37 | 15.70 | 14.78 | 14.94 | 570,247 | -0.46(-2.98%) |
Jan 28, 2021 | 15.97 | 16.05 | 15.06 | 15.39 | 698,315 | -0.48(-3.05%) |
Jan 27, 2021 | 16.73 | 16.90 | 15.78 | 15.88 | 547,317 | -1.16(-6.78%) |
Jan 26, 2021 | 18.42 | 18.57 | 16.93 | 17.03 | 345,893 | -1.38(-7.52%) |
Jan 25, 2021 | 18.13 | 18.95 | 18.08 | 18.42 | 357,989 | +0.17(+0.92%) |
Jan 22, 2021 | 17.57 | 18.25 | 17.21 | 18.25 | 339,335 | +0.45(+2.53%) |
Jan 21, 2021 | 18.30 | 18.33 | 17.79 | 17.80 | 413,285 | -0.33(-1.80%) |
Jan 20, 2021 | 18.52 | 18.82 | 17.90 | 18.13 | 463,368 | -0.45(-2.42%) |
Jan 19, 2021 | 19.18 | 19.26 | 18.50 | 18.58 | 416,015 | -0.35(-1.86%) |
Jan 15, 2021 | 19.51 | 20.02 | 18.42 | 18.93 | 758,628 | -0.89(-4.49%) |
Jan 14, 2021 | 19.05 | 20.27 | 18.57 | 19.82 | 888,767 | +0.86(+4.56%) |
Jan 13, 2021 | 18.26 | 19.11 | 18.23 | 18.96 | 666,037 | +0.57(+3.12%) |
Jan 12, 2021 | 18.14 | 18.43 | 17.86 | 18.38 | 621,543 | +0.30(+1.66%) |
Jan 11, 2021 | 17.74 | 18.12 | 17.30 | 18.08 | 580,377 | +0.28(+1.58%) |
Jan 08, 2021 | 19.18 | 19.18 | 17.71 | 17.80 | 553,235 | -1.04(-5.52%) |
Jan 07, 2021 | 18.52 | 19.08 | 18.43 | 18.84 | 1,116,504 | +0.46(+2.49%) |
Jan 06, 2021 | 17.33 | 18.45 | 17.33 | 18.38 | 1,395,978 | +1.13(+6.54%) |
Jan 05, 2021 | 16.44 | 17.63 | 16.34 | 17.26 | 599,247 | +0.67(+4.04%) |