Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.73 | 24.40 | 23.69 | 23.79 | 790,516 | +0.30(+1.28%) |
Mar 30, 2021 | 23.76 | 24.10 | 23.35 | 23.49 | 639,104 | -0.36(-1.51%) |
Mar 29, 2021 | 24.49 | 24.56 | 23.54 | 23.85 | 397,455 | -0.63(-2.57%) |
Mar 26, 2021 | 23.90 | 24.50 | 23.59 | 24.48 | 403,200 | +0.73(+3.07%) |
Mar 25, 2021 | 23.58 | 24.03 | 23.29 | 23.75 | 524,950 | +0.10(+0.42%) |
Mar 24, 2021 | 25.10 | 25.10 | 23.56 | 23.65 | 437,126 | -1.48(-5.89%) |
Mar 23, 2021 | 25.71 | 25.71 | 24.70 | 25.13 | 542,580 | -0.57(-2.22%) |
Mar 22, 2021 | 25.70 | 26.16 | 25.61 | 25.70 | 381,527 | +0.08(+0.31%) |
Mar 19, 2021 | 25.08 | 25.75 | 24.70 | 25.62 | 1,183,400 | +0.67(+2.69%) |
Mar 18, 2021 | 25.43 | 25.43 | 24.82 | 24.95 | 385,430 | -0.76(-2.96%) |
Mar 17, 2021 | 25.45 | 25.94 | 24.93 | 25.71 | 362,381 | +0.21(+0.82%) |
Mar 16, 2021 | 26.00 | 26.33 | 25.03 | 25.50 | 391,456 | -0.29(-1.12%) |
Mar 15, 2021 | 25.67 | 26.16 | 25.41 | 25.79 | 396,783 | +0.10(+0.39%) |
Mar 12, 2021 | 25.21 | 25.84 | 25.18 | 25.69 | 468,200 | +0.21(+0.82%) |
Mar 11, 2021 | 25.10 | 25.59 | 24.76 | 25.48 | 599,131 | +0.72(+2.91%) |
Mar 10, 2021 | 25.00 | 25.40 | 24.63 | 24.76 | 560,808 | +0.10(+0.41%) |
Mar 09, 2021 | 24.06 | 25.00 | 23.81 | 24.66 | 523,704 | +0.91(+3.83%) |
Mar 08, 2021 | 24.55 | 24.55 | 23.75 | 23.75 | 502,767 | -0.80(-3.26%) |
Mar 05, 2021 | 24.16 | 24.69 | 23.02 | 24.55 | 726,900 | +0.70(+2.91%) |
Mar 04, 2021 | 24.32 | 24.77 | 23.63 | 23.86 | 1,041,429 | -0.55(-2.27%) |
Mar 03, 2021 | 24.50 | 24.95 | 24.39 | 24.41 | 602,899 | -0.37(-1.49%) |
Mar 02, 2021 | 25.50 | 25.61 | 24.59 | 24.78 | 627,040 | -0.68(-2.67%) |
Mar 01, 2021 | 25.30 | 25.48 | 24.76 | 25.46 | 660,366 | +0.31(+1.23%) |
Feb 26, 2021 | 25.68 | 25.87 | 24.77 | 25.15 | 788,100 | -0.41(-1.60%) |
Feb 25, 2021 | 26.45 | 26.80 | 25.51 | 25.56 | 1,039,358 | -1.05(-3.93%) |
Feb 24, 2021 | 26.68 | 27.22 | 26.50 | 26.61 | 518,131 | -0.02(-0.08%) |
Feb 23, 2021 | 26.50 | 27.00 | 26.00 | 26.62 | 685,484 | -0.11(-0.43%) |
Feb 22, 2021 | 26.50 | 26.88 | 26.50 | 26.74 | 519,344 | -0.20(-0.74%) |
Feb 19, 2021 | 26.73 | 27.30 | 26.68 | 26.94 | 419,000 | +0.22(+0.82%) |
Feb 18, 2021 | 27.65 | 27.86 | 26.69 | 26.72 | 713,380 | -0.99(-3.57%) |
Feb 17, 2021 | 27.91 | 27.91 | 27.30 | 27.71 | 637,560 | -0.38(-1.35%) |
Feb 16, 2021 | 28.25 | 28.25 | 27.65 | 28.09 | 574,347 | +0.09(+0.32%) |
Feb 12, 2021 | 28.50 | 28.55 | 27.95 | 28.00 | 680,900 | -0.67(-2.34%) |
Feb 11, 2021 | 29.76 | 29.81 | 28.19 | 28.67 | 792,210 | -1.10(-3.69%) |
Feb 10, 2021 | 30.00 | 30.32 | 28.96 | 29.77 | 545,908 | +0.15(+0.51%) |
Feb 09, 2021 | 29.06 | 31.18 | 28.28 | 29.62 | 1,058,352 | -0.94(-3.08%) |
Feb 08, 2021 | 30.22 | 30.98 | 29.58 | 30.56 | 964,605 | +1.15(+3.91%) |
Feb 05, 2021 | 29.63 | 29.98 | 28.91 | 29.41 | 462,800 | -0.05(-0.17%) |
Feb 04, 2021 | 29.18 | 29.66 | 28.95 | 29.46 | 310,039 | +0.42(+1.45%) |
Feb 03, 2021 | 29.71 | 29.79 | 28.82 | 29.04 | 342,249 | -0.89(-2.97%) |
Feb 02, 2021 | 29.92 | 30.10 | 29.32 | 29.93 | 472,356 | +0.64(+2.19%) |
Feb 01, 2021 | 28.60 | 29.36 | 28.10 | 29.29 | 419,185 | +1.03(+3.64%) |
Jan 29, 2021 | 29.01 | 29.75 | 27.71 | 28.26 | 1,011,900 | -0.45(-1.57%) |
Jan 28, 2021 | 29.28 | 30.57 | 28.03 | 28.71 | 1,060,711 | -0.08(-0.28%) |
Jan 27, 2021 | 28.14 | 29.87 | 27.52 | 28.79 | 673,452 | +0.27(+0.95%) |
Jan 26, 2021 | 28.85 | 28.95 | 28.14 | 28.52 | 374,665 | -0.04(-0.14%) |
Jan 25, 2021 | 28.35 | 28.85 | 27.77 | 28.56 | 430,199 | +0.50(+1.78%) |
Jan 22, 2021 | 27.77 | 28.11 | 27.41 | 28.06 | 381,300 | +0.08(+0.29%) |
Jan 21, 2021 | 28.85 | 28.85 | 27.82 | 27.98 | 347,910 | -0.65(-2.27%) |
Jan 20, 2021 | 28.75 | 29.18 | 28.25 | 28.63 | 491,014 | -0.12(-0.42%) |
Jan 19, 2021 | 28.47 | 29.28 | 28.44 | 28.75 | 466,933 | +0.61(+2.17%) |
Jan 15, 2021 | 27.62 | 28.36 | 27.48 | 28.14 | 608,100 | +0.52(+1.88%) |
Jan 14, 2021 | 27.17 | 27.92 | 27.13 | 27.62 | 597,426 | +0.65(+2.41%) |
Jan 13, 2021 | 26.91 | 27.03 | 26.58 | 26.97 | 428,551 | +0.04(+0.15%) |
Jan 12, 2021 | 27.19 | 27.65 | 26.72 | 26.93 | 510,323 | -0.08(-0.30%) |
Jan 11, 2021 | 27.13 | 27.73 | 26.56 | 27.01 | 798,283 | -0.16(-0.59%) |
Jan 08, 2021 | 27.37 | 27.54 | 26.69 | 27.17 | 889,700 | -0.03(-0.11%) |
Jan 07, 2021 | 26.54 | 27.47 | 26.31 | 27.20 | 456,218 | +0.78(+2.95%) |
Jan 06, 2021 | 26.04 | 26.73 | 25.99 | 26.42 | 776,634 | +0.43(+1.65%) |
Jan 05, 2021 | 26.03 | 26.41 | 25.79 | 25.99 | 474,642 | -0.10(-0.38%) |