Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.25 | 24.64 | 23.99 | 24.00 | 724,734 | -0.30(-1.21%) |
Mar 30, 2021 | 23.79 | 24.56 | 23.79 | 24.30 | 549,233 | +0.54(+2.25%) |
Mar 29, 2021 | 24.31 | 24.85 | 23.62 | 23.76 | 812,677 | -0.82(-3.34%) |
Mar 26, 2021 | 24.40 | 24.95 | 23.98 | 24.58 | 523,300 | +0.41(+1.70%) |
Mar 25, 2021 | 23.58 | 24.51 | 23.53 | 24.17 | 1,497,424 | +0.32(+1.34%) |
Mar 24, 2021 | 24.27 | 24.92 | 23.84 | 23.85 | 447,830 | -0.45(-1.85%) |
Mar 23, 2021 | 25.90 | 26.05 | 24.20 | 24.30 | 1,020,826 | -1.67(-6.43%) |
Mar 22, 2021 | 25.88 | 26.35 | 25.80 | 25.97 | 1,103,989 | -0.07(-0.27%) |
Mar 19, 2021 | 26.42 | 26.73 | 25.75 | 26.04 | 858,000 | -0.35(-1.33%) |
Mar 18, 2021 | 26.69 | 27.34 | 26.27 | 26.39 | 520,365 | -0.60(-2.22%) |
Mar 17, 2021 | 26.52 | 27.03 | 26.37 | 26.99 | 454,817 | +0.38(+1.43%) |
Mar 16, 2021 | 27.50 | 27.50 | 26.30 | 26.61 | 473,665 | -1.18(-4.25%) |
Mar 15, 2021 | 27.47 | 28.19 | 27.42 | 27.79 | 672,450 | +0.46(+1.68%) |
Mar 12, 2021 | 27.33 | 27.70 | 27.11 | 27.33 | 473,700 | +0.19(+0.70%) |
Mar 11, 2021 | 26.64 | 27.61 | 26.51 | 27.14 | 465,264 | +0.50(+1.88%) |
Mar 10, 2021 | 26.45 | 27.02 | 26.21 | 26.64 | 471,518 | +0.51(+1.95%) |
Mar 09, 2021 | 27.62 | 27.73 | 26.01 | 26.13 | 685,109 | -1.54(-5.57%) |
Mar 08, 2021 | 26.95 | 28.37 | 26.77 | 27.67 | 940,524 | +1.03(+3.87%) |
Mar 05, 2021 | 26.80 | 27.08 | 25.70 | 26.64 | 709,700 | +0.33(+1.25%) |
Mar 04, 2021 | 26.81 | 27.01 | 25.56 | 26.31 | 1,209,078 | -0.59(-2.19%) |
Mar 03, 2021 | 25.48 | 27.25 | 25.45 | 26.90 | 1,840,754 | +1.64(+6.49%) |
Mar 02, 2021 | 24.08 | 25.55 | 24.01 | 25.26 | 2,987,745 | +2.04(+8.79%) |
Mar 01, 2021 | 23.30 | 23.52 | 22.97 | 23.22 | 637,843 | +0.52(+2.29%) |
Feb 26, 2021 | 23.04 | 23.24 | 22.19 | 22.70 | 848,600 | -0.34(-1.48%) |
Feb 25, 2021 | 23.29 | 23.58 | 22.78 | 23.04 | 604,710 | -0.08(-0.35%) |
Feb 24, 2021 | 22.93 | 23.81 | 22.93 | 23.12 | 877,093 | +0.19(+0.83%) |
Feb 23, 2021 | 22.00 | 23.85 | 21.90 | 22.93 | 1,962,428 | +0.86(+3.90%) |
Feb 22, 2021 | 22.70 | 22.83 | 21.99 | 22.07 | 1,430,610 | -0.48(-2.13%) |
Feb 19, 2021 | 22.95 | 23.18 | 22.39 | 22.55 | 706,700 | -0.27(-1.18%) |
Feb 18, 2021 | 22.87 | 23.36 | 22.51 | 22.82 | 562,223 | -0.45(-1.93%) |
Feb 17, 2021 | 23.08 | 23.40 | 22.65 | 23.27 | 648,859 | -0.06(-0.26%) |
Feb 16, 2021 | 24.00 | 24.20 | 23.22 | 23.33 | 592,813 | -0.27(-1.14%) |
Feb 12, 2021 | 24.09 | 24.25 | 23.39 | 23.60 | 485,500 | -0.35(-1.46%) |
Feb 11, 2021 | 23.93 | 24.18 | 23.32 | 23.95 | 980,240 | +0.12(+0.50%) |
Feb 10, 2021 | 24.83 | 24.96 | 23.68 | 23.83 | 676,771 | -0.90(-3.64%) |
Feb 09, 2021 | 23.89 | 24.91 | 23.57 | 24.73 | 633,299 | +0.72(+3.00%) |
Feb 08, 2021 | 23.50 | 24.71 | 23.50 | 24.01 | 889,238 | +0.74(+3.18%) |
Feb 05, 2021 | 23.36 | 23.45 | 23.04 | 23.27 | 755,000 | +0.16(+0.69%) |
Feb 04, 2021 | 23.00 | 23.25 | 22.73 | 23.11 | 519,653 | +0.57(+2.53%) |
Feb 03, 2021 | 22.05 | 22.62 | 22.00 | 22.54 | 499,741 | +0.59(+2.69%) |
Feb 02, 2021 | 22.10 | 22.54 | 21.85 | 21.95 | 521,025 | +0.14(+0.64%) |
Feb 01, 2021 | 21.11 | 21.97 | 21.09 | 21.81 | 707,690 | +0.87(+4.15%) |
Jan 29, 2021 | 21.40 | 22.02 | 20.65 | 20.94 | 976,900 | -0.11(-0.50%) |
Jan 28, 2021 | 21.34 | 21.95 | 21.02 | 21.05 | 1,066,960 | -0.35(-1.66%) |
Jan 27, 2021 | 22.15 | 22.40 | 21.38 | 21.40 | 1,526,798 | -1.28(-5.64%) |
Jan 26, 2021 | 23.34 | 23.53 | 22.52 | 22.68 | 1,201,257 | -0.33(-1.43%) |
Jan 25, 2021 | 23.08 | 23.63 | 22.87 | 23.01 | 810,206 | -0.07(-0.30%) |
Jan 22, 2021 | 23.26 | 23.41 | 22.78 | 23.08 | 747,600 | -0.37(-1.58%) |
Jan 21, 2021 | 24.18 | 24.30 | 23.42 | 23.45 | 875,601 | -0.73(-3.02%) |
Jan 20, 2021 | 24.54 | 24.81 | 23.74 | 24.18 | 659,605 | -0.16(-0.66%) |
Jan 19, 2021 | 24.17 | 24.62 | 23.36 | 24.34 | 1,080,165 | +0.44(+1.84%) |
Jan 15, 2021 | 24.40 | 24.96 | 23.72 | 23.90 | 779,000 | -0.49(-2.01%) |
Jan 14, 2021 | 22.39 | 25.08 | 22.25 | 24.39 | 2,013,643 | +2.27(+10.26%) |
Jan 13, 2021 | 22.92 | 22.92 | 22.07 | 22.12 | 404,268 | -0.72(-3.15%) |
Jan 12, 2021 | 22.46 | 22.92 | 22.24 | 22.84 | 461,873 | +0.61(+2.74%) |
Jan 11, 2021 | 22.04 | 22.40 | 22.04 | 22.23 | 494,213 | -0.19(-0.85%) |
Jan 08, 2021 | 23.03 | 23.53 | 22.24 | 22.42 | 764,600 | -0.68(-2.94%) |
Jan 07, 2021 | 21.56 | 23.20 | 21.22 | 23.10 | 1,823,934 | +1.57(+7.29%) |
Jan 06, 2021 | 21.17 | 21.77 | 21.17 | 21.53 | 785,977 | +0.58(+2.77%) |
Jan 05, 2021 | 20.73 | 21.10 | 20.56 | 20.95 | 1,108,772 | +0.02(+0.10%) |