Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.10 | 24.26 | 23.58 | 23.89 | 677,843 | -0.34(-1.42%) |
Mar 30, 2021 | 23.96 | 24.46 | 23.93 | 24.24 | 566,556 | +0.22(+0.92%) |
Mar 29, 2021 | 24.10 | 24.53 | 23.98 | 24.02 | 458,201 | -0.19(-0.79%) |
Mar 26, 2021 | 23.82 | 24.32 | 23.52 | 24.21 | 390,859 | +0.85(+3.65%) |
Mar 25, 2021 | 23.24 | 23.48 | 22.85 | 23.36 | 320,128 | +0.11(+0.49%) |
Mar 24, 2021 | 23.24 | 23.60 | 23.18 | 23.24 | 485,351 | +0.15(+0.66%) |
Mar 23, 2021 | 23.38 | 23.67 | 22.97 | 23.09 | 551,301 | -0.50(-2.11%) |
Mar 22, 2021 | 24.08 | 24.17 | 23.44 | 23.59 | 591,199 | -0.51(-2.11%) |
Mar 19, 2021 | 24.21 | 24.41 | 23.92 | 24.09 | 686,198 | -0.19(-0.79%) |
Mar 18, 2021 | 23.98 | 24.62 | 23.98 | 24.29 | 612,996 | +0.28(+1.16%) |
Mar 17, 2021 | 24.05 | 24.06 | 23.60 | 24.01 | 446,300 | +0.10(+0.40%) |
Mar 16, 2021 | 24.08 | 24.08 | 23.58 | 23.91 | 384,370 | -0.19(-0.79%) |
Mar 15, 2021 | 24.14 | 24.18 | 23.72 | 24.10 | 339,512 | -0.09(-0.36%) |
Mar 12, 2021 | 23.89 | 24.26 | 23.73 | 24.19 | 513,656 | +0.42(+1.77%) |
Mar 11, 2021 | 22.96 | 23.81 | 22.88 | 23.77 | 792,979 | +0.26(+1.10%) |
Mar 10, 2021 | 24.11 | 24.17 | 23.17 | 23.51 | 864,532 | -0.94(-3.86%) |
Mar 09, 2021 | 24.87 | 24.99 | 24.44 | 24.45 | 820,247 | -0.16(-0.66%) |
Mar 08, 2021 | 23.96 | 24.92 | 23.96 | 24.62 | 1,448,257 | +0.76(+3.20%) |
Mar 05, 2021 | 23.47 | 23.89 | 23.09 | 23.85 | 446,996 | +0.53(+2.29%) |
Mar 04, 2021 | 23.89 | 24.04 | 23.13 | 23.32 | 489,736 | -0.07(-0.29%) |
Mar 03, 2021 | 22.84 | 23.60 | 22.78 | 23.39 | 421,763 | +0.56(+2.47%) |
Mar 02, 2021 | 22.62 | 23.07 | 22.47 | 22.82 | 394,707 | +0.18(+0.80%) |
Mar 01, 2021 | 22.41 | 22.87 | 22.22 | 22.64 | 431,117 | +0.57(+2.59%) |
Feb 26, 2021 | 22.39 | 22.45 | 21.92 | 22.07 | 555,679 | -0.29(-1.28%) |
Feb 25, 2021 | 22.43 | 22.60 | 22.21 | 22.36 | 370,188 | -0.09(-0.38%) |
Feb 24, 2021 | 22.38 | 22.48 | 22.18 | 22.44 | 354,153 | +0.23(+1.03%) |
Feb 23, 2021 | 22.18 | 22.34 | 21.78 | 22.21 | 436,304 | +0.00(+0.00%) |
Feb 22, 2021 | 22.16 | 22.45 | 22.09 | 22.21 | 548,034 | -0.15(-0.68%) |
Feb 19, 2021 | 22.16 | 22.39 | 22.06 | 22.37 | 648,222 | +0.30(+1.34%) |
Feb 18, 2021 | 21.31 | 22.11 | 21.31 | 22.07 | 556,718 | +0.53(+2.48%) |
Feb 17, 2021 | 21.37 | 21.65 | 21.17 | 21.54 | 452,115 | +0.07(+0.31%) |
Feb 16, 2021 | 21.76 | 21.76 | 21.32 | 21.47 | 306,561 | -0.12(-0.57%) |
Feb 12, 2021 | 21.32 | 21.61 | 21.32 | 21.59 | 343,343 | +0.19(+0.89%) |
Feb 11, 2021 | 21.75 | 21.76 | 21.15 | 21.40 | 378,543 | -0.28(-1.28%) |
Feb 10, 2021 | 21.95 | 22.03 | 21.30 | 21.68 | 361,338 | -0.20(-0.92%) |
Feb 09, 2021 | 21.17 | 21.93 | 21.13 | 21.88 | 548,648 | +0.70(+3.29%) |
Feb 08, 2021 | 21.27 | 21.37 | 20.82 | 21.18 | 876,883 | +0.00(+0.00%) |
Feb 05, 2021 | 21.18 | 21.29 | 20.96 | 21.18 | 469,529 | +0.06(+0.27%) |
Feb 04, 2021 | 21.24 | 21.24 | 20.72 | 21.12 | 767,154 | +0.55(+2.69%) |
Feb 03, 2021 | 20.78 | 20.98 | 20.36 | 20.57 | 495,945 | -0.24(-1.15%) |
Feb 02, 2021 | 20.97 | 21.12 | 20.46 | 20.81 | 540,931 | +0.06(+0.28%) |
Feb 01, 2021 | 20.79 | 21.03 | 20.18 | 20.75 | 844,574 | +0.72(+3.57%) |
Jan 29, 2021 | 20.16 | 20.41 | 19.89 | 20.04 | 886,760 | -0.21(-1.04%) |
Jan 28, 2021 | 20.66 | 20.79 | 20.24 | 20.25 | 741,633 | -0.30(-1.44%) |
Jan 27, 2021 | 21.20 | 21.20 | 20.42 | 20.54 | 752,749 | -0.90(-4.18%) |
Jan 26, 2021 | 22.20 | 22.21 | 21.39 | 21.44 | 678,947 | -1.00(-4.46%) |
Jan 25, 2021 | 22.29 | 22.60 | 21.97 | 22.44 | 518,410 | +0.16(+0.73%) |
Jan 22, 2021 | 22.22 | 22.41 | 21.98 | 22.28 | 695,280 | -0.06(-0.26%) |
Jan 21, 2021 | 22.63 | 22.63 | 22.10 | 22.34 | 609,977 | -0.17(-0.76%) |
Jan 20, 2021 | 22.37 | 22.75 | 22.17 | 22.51 | 696,970 | +0.21(+0.94%) |
Jan 19, 2021 | 22.79 | 22.79 | 22.08 | 22.30 | 989,284 | +0.62(+2.86%) |
Jan 15, 2021 | 21.62 | 21.69 | 21.20 | 21.68 | 508,202 | -0.04(-0.18%) |
Jan 14, 2021 | 21.46 | 22.00 | 21.32 | 21.72 | 734,687 | +0.42(+1.97%) |
Jan 13, 2021 | 21.53 | 21.65 | 21.04 | 21.30 | 622,389 | -0.21(-0.98%) |
Jan 12, 2021 | 21.18 | 21.69 | 21.18 | 21.51 | 832,986 | +0.37(+1.76%) |
Jan 11, 2021 | 20.98 | 21.41 | 20.88 | 21.13 | 644,542 | -0.09(-0.40%) |
Jan 08, 2021 | 21.12 | 21.64 | 21.12 | 21.22 | 1,376,622 | +0.16(+0.77%) |
Jan 07, 2021 | 20.94 | 21.26 | 20.65 | 21.06 | 997,266 | +0.13(+0.64%) |
Jan 06, 2021 | 20.09 | 21.07 | 20.06 | 20.92 | 891,368 | +0.93(+4.63%) |
Jan 05, 2021 | 19.52 | 20.21 | 19.47 | 20.00 | 873,092 | +0.48(+2.44%) |