Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.95 | 26.38 | 25.62 | 25.77 | 211,140 | -0.25(-0.97%) |
Mar 30, 2021 | 25.57 | 26.29 | 25.56 | 26.03 | 104,556 | +0.63(+2.48%) |
Mar 29, 2021 | 25.67 | 26.50 | 24.94 | 25.39 | 178,200 | -0.76(-2.90%) |
Mar 26, 2021 | 25.49 | 26.19 | 25.40 | 26.15 | 95,288 | +0.96(+3.83%) |
Mar 25, 2021 | 24.34 | 25.32 | 24.03 | 25.19 | 89,122 | +0.70(+2.87%) |
Mar 24, 2021 | 24.68 | 25.64 | 24.46 | 24.48 | 101,038 | +0.15(+0.63%) |
Mar 23, 2021 | 24.14 | 24.48 | 23.88 | 24.33 | 196,644 | -0.25(-1.03%) |
Mar 22, 2021 | 25.60 | 25.60 | 24.35 | 24.58 | 98,146 | -1.22(-4.72%) |
Mar 19, 2021 | 25.11 | 25.85 | 24.37 | 25.80 | 558,195 | +0.51(+2.03%) |
Mar 18, 2021 | 25.34 | 26.33 | 25.12 | 25.29 | 93,201 | +0.18(+0.72%) |
Mar 17, 2021 | 25.16 | 25.35 | 24.78 | 25.11 | 75,039 | +0.05(+0.22%) |
Mar 16, 2021 | 25.40 | 25.40 | 24.65 | 25.05 | 76,232 | -0.57(-2.22%) |
Mar 15, 2021 | 26.56 | 26.68 | 25.29 | 25.62 | 95,979 | -0.93(-3.50%) |
Mar 12, 2021 | 26.21 | 27.17 | 25.88 | 26.55 | 123,686 | +0.50(+1.90%) |
Mar 11, 2021 | 25.91 | 26.14 | 25.54 | 26.05 | 135,908 | +0.05(+0.21%) |
Mar 10, 2021 | 25.68 | 26.10 | 25.25 | 26.00 | 122,175 | +0.56(+2.20%) |
Mar 09, 2021 | 25.72 | 25.92 | 24.23 | 25.44 | 105,240 | -0.68(-2.59%) |
Mar 08, 2021 | 25.36 | 26.22 | 25.08 | 26.12 | 118,334 | +1.13(+4.51%) |
Mar 05, 2021 | 24.28 | 25.14 | 24.19 | 24.99 | 171,274 | +1.05(+4.41%) |
Mar 04, 2021 | 24.14 | 24.89 | 23.69 | 23.93 | 171,946 | -0.14(-0.56%) |
Mar 03, 2021 | 23.10 | 24.49 | 23.10 | 24.07 | 93,190 | +1.06(+4.62%) |
Mar 02, 2021 | 23.10 | 23.29 | 22.68 | 23.01 | 118,394 | -0.21(-0.89%) |
Mar 01, 2021 | 23.06 | 23.30 | 22.82 | 23.21 | 149,440 | +0.54(+2.39%) |
Feb 26, 2021 | 23.07 | 23.49 | 22.55 | 22.67 | 162,955 | -0.56(-2.41%) |
Feb 25, 2021 | 23.83 | 24.01 | 23.19 | 23.23 | 109,014 | -0.52(-2.20%) |
Feb 24, 2021 | 23.27 | 23.88 | 23.01 | 23.75 | 148,878 | +0.74(+3.21%) |
Feb 23, 2021 | 22.84 | 23.45 | 22.72 | 23.01 | 149,556 | +0.24(+1.07%) |
Feb 22, 2021 | 22.18 | 22.85 | 21.90 | 22.77 | 158,288 | +0.62(+2.81%) |
Feb 19, 2021 | 22.09 | 22.31 | 21.86 | 22.15 | 106,048 | +0.12(+0.53%) |
Feb 18, 2021 | 22.02 | 22.38 | 21.83 | 22.03 | 114,898 | -0.07(-0.33%) |
Feb 17, 2021 | 22.24 | 22.35 | 22.01 | 22.10 | 99,049 | -0.23(-1.01%) |
Feb 16, 2021 | 22.52 | 22.74 | 22.19 | 22.33 | 75,493 | -0.15(-0.68%) |
Feb 12, 2021 | 22.22 | 22.65 | 21.77 | 22.48 | 73,989 | +0.29(+1.30%) |
Feb 11, 2021 | 22.65 | 22.91 | 22.08 | 22.19 | 95,288 | -0.47(-2.07%) |
Feb 10, 2021 | 22.92 | 23.03 | 22.47 | 22.66 | 101,358 | -0.16(-0.71%) |
Feb 09, 2021 | 22.35 | 22.85 | 22.15 | 22.83 | 70,580 | +0.36(+1.61%) |
Feb 08, 2021 | 22.11 | 22.49 | 22.03 | 22.46 | 257,028 | +0.48(+2.20%) |
Feb 05, 2021 | 21.90 | 22.11 | 21.66 | 21.98 | 144,247 | +0.01(+0.04%) |
Feb 04, 2021 | 21.27 | 22.09 | 21.02 | 21.97 | 119,354 | +0.97(+4.60%) |
Feb 03, 2021 | 20.74 | 21.36 | 20.53 | 21.01 | 102,171 | +0.14(+0.69%) |
Feb 02, 2021 | 20.72 | 20.94 | 20.25 | 20.86 | 58,583 | +0.48(+2.37%) |
Feb 01, 2021 | 20.64 | 20.77 | 19.84 | 20.38 | 81,524 | +0.30(+1.51%) |
Jan 29, 2021 | 19.86 | 20.48 | 19.81 | 20.08 | 1,337,472 | -0.13(-0.66%) |
Jan 28, 2021 | 20.34 | 20.79 | 19.85 | 20.21 | 80,366 | +0.55(+2.77%) |
Jan 27, 2021 | 19.90 | 20.15 | 19.52 | 19.67 | 169,774 | -0.77(-3.76%) |
Jan 26, 2021 | 21.01 | 21.02 | 20.43 | 20.43 | 65,313 | -0.36(-1.72%) |
Jan 25, 2021 | 20.65 | 20.84 | 20.12 | 20.79 | 63,151 | -0.13(-0.60%) |
Jan 22, 2021 | 20.34 | 20.97 | 19.93 | 20.92 | 94,375 | +0.27(+1.32%) |
Jan 21, 2021 | 21.18 | 21.20 | 20.43 | 20.64 | 98,138 | -0.50(-2.35%) |
Jan 20, 2021 | 21.24 | 21.29 | 20.92 | 21.14 | 66,809 | -0.16(-0.76%) |
Jan 19, 2021 | 21.50 | 21.50 | 21.13 | 21.30 | 97,397 | +0.11(+0.51%) |
Jan 15, 2021 | 21.19 | 21.70 | 21.05 | 21.19 | 83,081 | -0.43(-1.98%) |
Jan 14, 2021 | 21.28 | 21.65 | 21.06 | 21.62 | 131,881 | +0.64(+3.07%) |
Jan 13, 2021 | 21.06 | 21.06 | 20.67 | 20.98 | 98,170 | -0.14(-0.68%) |
Jan 12, 2021 | 20.84 | 21.25 | 20.63 | 21.12 | 98,911 | +0.52(+2.52%) |
Jan 11, 2021 | 19.98 | 20.61 | 19.98 | 20.60 | 87,947 | +0.34(+1.68%) |
Jan 08, 2021 | 20.58 | 20.71 | 19.87 | 20.26 | 75,701 | -0.41(-1.99%) |
Jan 07, 2021 | 20.69 | 20.92 | 20.26 | 20.68 | 111,335 | +0.33(+1.63%) |
Jan 06, 2021 | 18.98 | 20.57 | 18.98 | 20.35 | 174,091 | +1.57(+8.39%) |
Jan 05, 2021 | 18.34 | 18.96 | 18.34 | 18.77 | 159,058 | +0.45(+2.44%) |