Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.20 | 23.36 | 22.75 | 22.78 | 1,451,165 | -0.36(-1.55%) |
Mar 30, 2021 | 22.69 | 23.32 | 22.69 | 23.14 | 1,032,777 | +0.43(+1.88%) |
Mar 29, 2021 | 23.32 | 23.32 | 22.54 | 22.71 | 457,928 | -0.60(-2.58%) |
Mar 26, 2021 | 23.74 | 23.86 | 22.99 | 23.31 | 991,600 | -0.40(-1.68%) |
Mar 25, 2021 | 22.83 | 23.78 | 22.62 | 23.71 | 444,800 | +0.71(+3.08%) |
Mar 24, 2021 | 23.55 | 23.74 | 22.92 | 23.00 | 602,709 | -0.47(-1.99%) |
Mar 23, 2021 | 23.70 | 23.95 | 23.37 | 23.47 | 757,487 | -0.54(-2.26%) |
Mar 22, 2021 | 24.47 | 24.50 | 23.67 | 24.01 | 620,193 | -0.39(-1.59%) |
Mar 19, 2021 | 24.40 | 24.70 | 24.03 | 24.40 | 1,911,716 | -0.07(-0.28%) |
Mar 18, 2021 | 24.13 | 24.89 | 24.07 | 24.47 | 1,765,629 | +0.27(+1.12%) |
Mar 17, 2021 | 24.34 | 24.34 | 23.57 | 24.19 | 1,026,992 | -0.29(-1.19%) |
Mar 16, 2021 | 24.09 | 24.69 | 24.09 | 24.48 | 528,395 | +0.58(+2.44%) |
Mar 15, 2021 | 24.11 | 24.11 | 23.57 | 23.90 | 548,692 | -0.20(-0.84%) |
Mar 12, 2021 | 23.71 | 24.20 | 23.71 | 24.11 | 352,456 | +0.41(+1.71%) |
Mar 11, 2021 | 23.53 | 23.82 | 23.34 | 23.70 | 471,336 | +0.14(+0.57%) |
Mar 10, 2021 | 22.97 | 23.95 | 22.91 | 23.56 | 824,521 | +0.55(+2.39%) |
Mar 09, 2021 | 23.21 | 23.65 | 22.62 | 23.01 | 654,240 | +0.55(+2.45%) |
Mar 08, 2021 | 22.72 | 22.97 | 22.22 | 22.46 | 782,115 | -0.26(-1.15%) |
Mar 05, 2021 | 22.18 | 22.77 | 21.77 | 22.72 | 533,338 | +0.71(+3.21%) |
Mar 04, 2021 | 22.26 | 22.56 | 21.65 | 22.02 | 357,737 | -0.27(-1.22%) |
Mar 03, 2021 | 22.38 | 22.80 | 22.27 | 22.29 | 567,496 | -0.05(-0.22%) |
Mar 02, 2021 | 22.94 | 22.99 | 22.33 | 22.34 | 347,040 | -0.61(-2.66%) |
Mar 01, 2021 | 22.44 | 23.07 | 22.35 | 22.95 | 361,097 | +0.78(+3.53%) |
Feb 26, 2021 | 21.92 | 22.41 | 21.78 | 22.16 | 616,488 | +0.26(+1.19%) |
Feb 25, 2021 | 22.58 | 22.76 | 21.88 | 21.90 | 396,066 | -0.57(-2.54%) |
Feb 24, 2021 | 22.28 | 22.82 | 22.17 | 22.47 | 481,780 | +0.15(+0.69%) |
Feb 23, 2021 | 22.21 | 22.41 | 21.96 | 22.32 | 514,591 | -0.02(-0.11%) |
Feb 22, 2021 | 21.67 | 22.56 | 21.63 | 22.34 | 374,424 | +0.67(+3.10%) |
Feb 19, 2021 | 22.03 | 22.03 | 21.59 | 21.67 | 380,276 | -0.17(-0.80%) |
Feb 18, 2021 | 22.07 | 22.26 | 21.78 | 21.84 | 720,058 | -0.30(-1.35%) |
Feb 17, 2021 | 23.24 | 23.31 | 22.02 | 22.14 | 932,152 | -0.29(-1.29%) |
Feb 16, 2021 | 22.71 | 22.71 | 22.36 | 22.43 | 947,901 | -0.29(-1.28%) |
Feb 12, 2021 | 22.64 | 23.11 | 22.44 | 22.72 | 570,259 | +0.51(+2.31%) |
Feb 11, 2021 | 21.92 | 22.25 | 21.77 | 22.21 | 621,565 | +0.35(+1.59%) |
Feb 10, 2021 | 21.44 | 22.29 | 21.27 | 21.86 | 2,284,935 | +0.62(+2.91%) |
Feb 09, 2021 | 20.87 | 21.39 | 20.79 | 21.24 | 716,246 | +0.55(+2.66%) |
Feb 08, 2021 | 20.14 | 20.74 | 20.14 | 20.69 | 739,652 | +0.56(+2.79%) |
Feb 05, 2021 | 20.10 | 20.87 | 20.03 | 20.13 | 882,485 | +1.16(+6.12%) |
Feb 04, 2021 | 18.60 | 19.20 | 18.56 | 18.97 | 791,418 | +0.35(+1.87%) |
Feb 03, 2021 | 18.58 | 18.69 | 18.44 | 18.62 | 411,512 | +0.03(+0.16%) |
Feb 02, 2021 | 18.29 | 18.76 | 18.22 | 18.59 | 576,284 | +0.43(+2.34%) |
Feb 01, 2021 | 17.98 | 18.38 | 17.69 | 18.17 | 746,236 | -0.09(-0.48%) |
Jan 29, 2021 | 18.24 | 18.62 | 18.14 | 18.26 | 1,246,525 | -0.02(-0.11%) |
Jan 28, 2021 | 18.49 | 18.59 | 18.05 | 18.27 | 783,239 | -0.12(-0.63%) |
Jan 27, 2021 | 18.01 | 18.78 | 18.01 | 18.39 | 1,842,055 | +0.26(+1.44%) |
Jan 26, 2021 | 17.90 | 18.19 | 17.83 | 18.13 | 736,172 | +0.39(+2.18%) |
Jan 25, 2021 | 17.54 | 17.88 | 17.39 | 17.74 | 1,763,758 | +0.11(+0.60%) |
Jan 22, 2021 | 18.01 | 18.07 | 17.62 | 17.64 | 1,421,306 | -0.48(-2.67%) |
Jan 21, 2021 | 17.98 | 18.30 | 17.91 | 18.12 | 605,839 | +0.11(+0.59%) |
Jan 20, 2021 | 17.79 | 18.08 | 17.78 | 18.01 | 987,597 | +0.29(+1.64%) |
Jan 19, 2021 | 17.57 | 17.88 | 17.55 | 17.72 | 1,291,391 | +0.01(+0.05%) |
Jan 15, 2021 | 17.60 | 17.76 | 17.42 | 17.71 | 849,288 | -0.01(-0.05%) |
Jan 14, 2021 | 17.40 | 17.90 | 17.40 | 17.72 | 682,080 | +0.36(+2.06%) |
Jan 13, 2021 | 17.39 | 17.64 | 17.30 | 17.37 | 646,153 | -0.11(-0.61%) |
Jan 12, 2021 | 17.65 | 17.74 | 17.39 | 17.47 | 605,448 | -0.19(-1.09%) |
Jan 11, 2021 | 17.45 | 17.76 | 17.36 | 17.67 | 672,798 | +0.11(+0.61%) |
Jan 08, 2021 | 17.75 | 17.79 | 17.36 | 17.56 | 830,775 | -0.12(-0.66%) |
Jan 07, 2021 | 18.08 | 18.27 | 17.68 | 17.68 | 747,763 | -0.51(-2.82%) |
Jan 06, 2021 | 17.60 | 18.49 | 17.53 | 18.19 | 1,200,733 | +0.73(+4.15%) |
Jan 05, 2021 | 17.39 | 17.59 | 17.24 | 17.46 | 636,987 | +0.10(+0.56%) |