Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.50 | 25.91 | 25.17 | 25.32 | 214,920 | -0.25(-0.97%) |
Mar 30, 2021 | 25.12 | 25.82 | 25.11 | 25.57 | 106,427 | +0.62(+2.48%) |
Mar 29, 2021 | 25.22 | 26.04 | 24.51 | 24.95 | 181,389 | -0.74(-2.90%) |
Mar 26, 2021 | 25.05 | 25.73 | 24.96 | 25.69 | 96,993 | +0.95(+3.83%) |
Mar 25, 2021 | 23.91 | 24.88 | 23.61 | 24.74 | 90,718 | +0.69(+2.87%) |
Mar 24, 2021 | 24.25 | 25.19 | 24.03 | 24.05 | 102,847 | +0.15(+0.63%) |
Mar 23, 2021 | 23.72 | 24.05 | 23.46 | 23.90 | 200,164 | -0.25(-1.03%) |
Mar 22, 2021 | 25.15 | 25.15 | 23.92 | 24.15 | 99,903 | -1.20(-4.72%) |
Mar 19, 2021 | 24.66 | 25.39 | 23.94 | 25.35 | 568,187 | +0.50(+2.03%) |
Mar 18, 2021 | 24.89 | 25.87 | 24.67 | 24.84 | 94,870 | +0.18(+0.72%) |
Mar 17, 2021 | 24.72 | 24.90 | 24.34 | 24.66 | 76,382 | +0.05(+0.22%) |
Mar 16, 2021 | 24.96 | 24.96 | 24.21 | 24.61 | 77,597 | -0.56(-2.22%) |
Mar 15, 2021 | 26.09 | 26.21 | 24.84 | 25.17 | 97,697 | -0.91(-3.50%) |
Mar 12, 2021 | 25.75 | 26.69 | 25.43 | 26.08 | 125,900 | +0.49(+1.90%) |
Mar 11, 2021 | 25.45 | 25.68 | 25.09 | 25.59 | 138,341 | +0.05(+0.21%) |
Mar 10, 2021 | 25.23 | 25.64 | 24.81 | 25.54 | 124,362 | +0.55(+2.20%) |
Mar 09, 2021 | 25.27 | 25.47 | 23.81 | 24.99 | 107,124 | -0.66(-2.59%) |
Mar 08, 2021 | 24.91 | 25.76 | 24.64 | 25.66 | 120,453 | +1.11(+4.51%) |
Mar 05, 2021 | 23.85 | 24.70 | 23.76 | 24.55 | 174,340 | +1.04(+4.41%) |
Mar 04, 2021 | 23.72 | 24.45 | 23.27 | 23.51 | 175,024 | -0.13(-0.56%) |
Mar 03, 2021 | 22.69 | 24.06 | 22.69 | 23.65 | 94,858 | +1.05(+4.62%) |
Mar 02, 2021 | 22.69 | 22.88 | 22.28 | 22.60 | 120,514 | -0.20(-0.89%) |
Mar 01, 2021 | 22.65 | 22.89 | 22.42 | 22.80 | 152,115 | +0.53(+2.39%) |
Feb 26, 2021 | 22.66 | 23.08 | 22.15 | 22.27 | 165,872 | -0.55(-2.41%) |
Feb 25, 2021 | 23.41 | 23.58 | 22.78 | 22.82 | 110,966 | -0.51(-2.20%) |
Feb 24, 2021 | 22.86 | 23.46 | 22.60 | 23.34 | 151,543 | +0.73(+3.21%) |
Feb 23, 2021 | 22.44 | 23.04 | 22.32 | 22.61 | 152,234 | +0.24(+1.07%) |
Feb 22, 2021 | 21.79 | 22.45 | 21.51 | 22.37 | 161,121 | +0.61(+2.81%) |
Feb 19, 2021 | 21.70 | 21.92 | 21.48 | 21.76 | 107,946 | +0.12(+0.53%) |
Feb 18, 2021 | 21.64 | 21.99 | 21.45 | 21.64 | 116,955 | -0.07(-0.33%) |
Feb 17, 2021 | 21.85 | 21.95 | 21.63 | 21.72 | 100,822 | -0.22(-1.01%) |
Feb 16, 2021 | 22.13 | 22.34 | 21.80 | 21.94 | 76,845 | -0.15(-0.68%) |
Feb 12, 2021 | 21.83 | 22.26 | 21.39 | 22.09 | 75,314 | +0.28(+1.30%) |
Feb 11, 2021 | 22.26 | 22.50 | 21.69 | 21.80 | 96,993 | -0.46(-2.07%) |
Feb 10, 2021 | 22.52 | 22.63 | 22.08 | 22.26 | 103,172 | -0.16(-0.71%) |
Feb 09, 2021 | 21.95 | 22.45 | 21.76 | 22.42 | 71,844 | +0.35(+1.61%) |
Feb 08, 2021 | 21.72 | 22.10 | 21.64 | 22.07 | 261,629 | +0.47(+2.20%) |
Feb 05, 2021 | 21.52 | 21.72 | 21.28 | 21.60 | 146,829 | +0.01(+0.04%) |
Feb 04, 2021 | 20.89 | 21.70 | 20.66 | 21.59 | 121,491 | +0.95(+4.60%) |
Feb 03, 2021 | 20.37 | 20.98 | 20.17 | 20.64 | 104,000 | +0.14(+0.69%) |
Feb 02, 2021 | 20.36 | 20.57 | 19.90 | 20.50 | 59,632 | +0.47(+2.37%) |
Feb 01, 2021 | 20.28 | 20.41 | 19.50 | 20.02 | 82,983 | +0.30(+1.51%) |
Jan 29, 2021 | 19.51 | 20.12 | 19.46 | 19.72 | 1,361,414 | -0.13(-0.66%) |
Jan 28, 2021 | 19.98 | 20.42 | 19.50 | 19.86 | 81,805 | +0.54(+2.77%) |
Jan 27, 2021 | 19.55 | 19.79 | 19.18 | 19.32 | 172,813 | -0.76(-3.76%) |
Jan 26, 2021 | 20.64 | 20.66 | 20.08 | 20.08 | 66,482 | -0.35(-1.72%) |
Jan 25, 2021 | 20.29 | 20.47 | 19.77 | 20.43 | 64,281 | -0.12(-0.60%) |
Jan 22, 2021 | 19.98 | 20.60 | 19.57 | 20.55 | 96,065 | +0.27(+1.32%) |
Jan 21, 2021 | 20.80 | 20.83 | 20.07 | 20.28 | 99,895 | -0.49(-2.35%) |
Jan 20, 2021 | 20.87 | 20.92 | 20.55 | 20.77 | 68,005 | -0.16(-0.76%) |
Jan 19, 2021 | 21.12 | 21.12 | 20.76 | 20.93 | 99,140 | +0.11(+0.51%) |
Jan 15, 2021 | 20.82 | 21.32 | 20.68 | 20.82 | 84,569 | -0.42(-1.99%) |
Jan 14, 2021 | 20.90 | 21.27 | 20.69 | 21.24 | 134,241 | +0.63(+3.07%) |
Jan 13, 2021 | 20.69 | 20.69 | 20.30 | 20.61 | 99,928 | -0.14(-0.68%) |
Jan 12, 2021 | 20.47 | 20.87 | 20.27 | 20.75 | 100,681 | +0.51(+2.52%) |
Jan 11, 2021 | 19.63 | 20.25 | 19.63 | 20.24 | 89,521 | +0.33(+1.68%) |
Jan 08, 2021 | 20.22 | 20.35 | 19.52 | 19.91 | 77,056 | -0.40(-1.99%) |
Jan 07, 2021 | 20.33 | 20.55 | 19.91 | 20.31 | 113,328 | +0.33(+1.63%) |
Jan 06, 2021 | 18.64 | 20.21 | 18.64 | 19.99 | 177,208 | +1.55(+8.39%) |
Jan 05, 2021 | 18.02 | 18.63 | 18.02 | 18.44 | 161,906 | +0.44(+2.44%) |