Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.71 | 26.13 | 25.38 | 25.53 | 213,160 | -0.25(-0.97%) |
Mar 30, 2021 | 25.32 | 26.04 | 25.31 | 25.78 | 105,556 | +0.63(+2.49%) |
Mar 29, 2021 | 25.43 | 26.25 | 24.71 | 25.15 | 179,904 | -0.75(-2.90%) |
Mar 26, 2021 | 25.25 | 25.94 | 25.16 | 25.90 | 96,199 | +0.96(+3.83%) |
Mar 25, 2021 | 24.11 | 25.08 | 23.81 | 24.95 | 89,975 | +0.70(+2.87%) |
Mar 24, 2021 | 24.45 | 25.39 | 24.23 | 24.25 | 102,005 | +0.15(+0.63%) |
Mar 23, 2021 | 23.91 | 24.25 | 23.65 | 24.10 | 198,525 | -0.25(-1.03%) |
Mar 22, 2021 | 25.36 | 25.36 | 24.12 | 24.35 | 99,085 | -1.21(-4.72%) |
Mar 19, 2021 | 24.87 | 25.60 | 24.14 | 25.56 | 563,536 | +0.51(+2.03%) |
Mar 18, 2021 | 25.10 | 26.08 | 24.88 | 25.05 | 94,093 | +0.18(+0.72%) |
Mar 17, 2021 | 24.92 | 25.11 | 24.54 | 24.87 | 75,757 | +0.05(+0.22%) |
Mar 16, 2021 | 25.16 | 25.16 | 24.41 | 24.81 | 76,962 | -0.56(-2.22%) |
Mar 15, 2021 | 26.31 | 26.43 | 25.05 | 25.38 | 96,897 | -0.92(-3.50%) |
Mar 12, 2021 | 25.97 | 26.91 | 25.64 | 26.30 | 124,869 | +0.49(+1.90%) |
Mar 11, 2021 | 25.66 | 25.89 | 25.30 | 25.81 | 137,208 | +0.05(+0.21%) |
Mar 10, 2021 | 25.44 | 25.85 | 25.01 | 25.75 | 123,344 | +0.55(+2.20%) |
Mar 09, 2021 | 25.48 | 25.68 | 24.00 | 25.20 | 106,247 | -0.67(-2.59%) |
Mar 08, 2021 | 25.12 | 25.98 | 24.84 | 25.87 | 119,466 | +1.12(+4.51%) |
Mar 05, 2021 | 24.05 | 24.90 | 23.96 | 24.75 | 172,913 | +1.04(+4.41%) |
Mar 04, 2021 | 23.91 | 24.65 | 23.47 | 23.71 | 173,591 | -0.13(-0.56%) |
Mar 03, 2021 | 22.88 | 24.26 | 22.88 | 23.84 | 94,082 | +1.05(+4.62%) |
Mar 02, 2021 | 22.88 | 23.07 | 22.47 | 22.79 | 119,527 | -0.21(-0.89%) |
Mar 01, 2021 | 22.84 | 23.08 | 22.60 | 22.99 | 150,870 | +0.54(+2.39%) |
Feb 26, 2021 | 22.85 | 23.27 | 22.33 | 22.46 | 164,514 | -0.55(-2.41%) |
Feb 25, 2021 | 23.60 | 23.78 | 22.97 | 23.01 | 110,057 | -0.52(-2.20%) |
Feb 24, 2021 | 23.05 | 23.66 | 22.79 | 23.53 | 150,302 | +0.73(+3.21%) |
Feb 23, 2021 | 22.63 | 23.23 | 22.50 | 22.80 | 150,987 | +0.24(+1.07%) |
Feb 22, 2021 | 21.97 | 22.64 | 21.69 | 22.56 | 159,802 | +0.62(+2.81%) |
Feb 19, 2021 | 21.88 | 22.10 | 21.65 | 21.94 | 107,062 | +0.12(+0.53%) |
Feb 18, 2021 | 21.81 | 22.17 | 21.63 | 21.82 | 115,997 | -0.07(-0.33%) |
Feb 17, 2021 | 22.03 | 22.14 | 21.81 | 21.89 | 99,997 | -0.22(-1.01%) |
Feb 16, 2021 | 22.31 | 22.53 | 21.98 | 22.12 | 76,216 | -0.15(-0.68%) |
Feb 12, 2021 | 22.01 | 22.44 | 21.56 | 22.27 | 74,697 | +0.29(+1.30%) |
Feb 11, 2021 | 22.44 | 22.69 | 21.87 | 21.98 | 96,199 | -0.46(-2.07%) |
Feb 10, 2021 | 22.71 | 22.81 | 22.26 | 22.45 | 102,327 | -0.16(-0.71%) |
Feb 09, 2021 | 22.14 | 22.64 | 21.94 | 22.61 | 71,256 | +0.36(+1.61%) |
Feb 08, 2021 | 21.90 | 22.28 | 21.82 | 22.25 | 259,487 | +0.48(+2.20%) |
Feb 05, 2021 | 21.69 | 21.90 | 21.45 | 21.77 | 145,627 | +0.01(+0.04%) |
Feb 04, 2021 | 21.06 | 21.88 | 20.83 | 21.76 | 120,496 | +0.96(+4.60%) |
Feb 03, 2021 | 20.54 | 21.15 | 20.34 | 20.81 | 103,149 | +0.14(+0.69%) |
Feb 02, 2021 | 20.52 | 20.74 | 20.06 | 20.67 | 59,143 | +0.48(+2.37%) |
Feb 01, 2021 | 20.44 | 20.58 | 19.66 | 20.19 | 82,304 | +0.30(+1.51%) |
Jan 29, 2021 | 19.67 | 20.28 | 19.62 | 19.89 | 1,350,268 | -0.13(-0.66%) |
Jan 28, 2021 | 20.14 | 20.59 | 19.67 | 20.02 | 81,135 | +0.54(+2.77%) |
Jan 27, 2021 | 19.71 | 19.96 | 19.34 | 19.48 | 171,398 | -0.76(-3.76%) |
Jan 26, 2021 | 20.81 | 20.83 | 20.24 | 20.24 | 65,938 | -0.35(-1.72%) |
Jan 25, 2021 | 20.45 | 20.64 | 19.93 | 20.60 | 63,755 | -0.12(-0.60%) |
Jan 22, 2021 | 20.14 | 20.77 | 19.74 | 20.72 | 95,278 | +0.27(+1.32%) |
Jan 21, 2021 | 20.98 | 21.00 | 20.23 | 20.45 | 99,077 | -0.49(-2.35%) |
Jan 20, 2021 | 21.04 | 21.09 | 20.72 | 20.94 | 67,449 | -0.16(-0.76%) |
Jan 19, 2021 | 21.30 | 21.30 | 20.93 | 21.10 | 98,328 | +0.11(+0.51%) |
Jan 15, 2021 | 20.99 | 21.49 | 20.85 | 20.99 | 83,876 | -0.43(-1.99%) |
Jan 14, 2021 | 21.07 | 21.45 | 20.86 | 21.42 | 133,142 | +0.64(+3.07%) |
Jan 13, 2021 | 20.86 | 20.86 | 20.47 | 20.78 | 99,110 | -0.14(-0.68%) |
Jan 12, 2021 | 20.64 | 21.05 | 20.44 | 20.92 | 99,857 | +0.51(+2.52%) |
Jan 11, 2021 | 19.79 | 20.42 | 19.79 | 20.41 | 88,788 | +0.34(+1.68%) |
Jan 08, 2021 | 20.38 | 20.52 | 19.68 | 20.07 | 76,426 | -0.41(-1.99%) |
Jan 07, 2021 | 20.50 | 20.72 | 20.07 | 20.48 | 112,400 | +0.33(+1.63%) |
Jan 06, 2021 | 18.80 | 20.37 | 18.80 | 20.15 | 175,757 | +1.56(+8.39%) |
Jan 05, 2021 | 18.17 | 18.78 | 18.17 | 18.59 | 160,580 | +0.44(+2.44%) |