Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 22.40 | 23.19 | 22.10 | 22.33 | 134,243 | +0.10(+0.43%) |
Mar 30, 2021 | 21.27 | 22.78 | 21.03 | 22.23 | 89,500 | +0.96(+4.50%) |
Mar 29, 2021 | 22.12 | 22.12 | 21.08 | 21.27 | 84,256 | -0.43(-1.98%) |
Mar 26, 2021 | 21.46 | 21.70 | 21.08 | 21.70 | 32,564 | +0.64(+3.04%) |
Mar 25, 2021 | 20.47 | 21.37 | 20.38 | 21.06 | 49,961 | +0.21(+1.01%) |
Mar 24, 2021 | 21.22 | 22.05 | 20.81 | 20.85 | 58,243 | -0.35(-1.66%) |
Mar 23, 2021 | 23.45 | 23.45 | 21.10 | 21.20 | 171,570 | -2.49(-10.49%) |
Mar 22, 2021 | 24.77 | 25.76 | 23.45 | 23.69 | 123,779 | -1.08(-4.36%) |
Mar 19, 2021 | 22.56 | 24.79 | 22.18 | 24.77 | 308,455 | +2.33(+10.37%) |
Mar 18, 2021 | 22.62 | 23.19 | 21.98 | 22.44 | 102,894 | -0.28(-1.24%) |
Mar 17, 2021 | 22.62 | 23.05 | 21.96 | 22.72 | 48,998 | +0.08(+0.35%) |
Mar 16, 2021 | 23.05 | 23.05 | 22.17 | 22.64 | 59,444 | -0.20(-0.88%) |
Mar 15, 2021 | 23.27 | 23.27 | 22.48 | 22.84 | 62,411 | -0.43(-1.85%) |
Mar 12, 2021 | 22.40 | 23.48 | 22.16 | 23.27 | 151,551 | +0.86(+3.84%) |
Mar 11, 2021 | 22.43 | 22.73 | 21.42 | 22.41 | 153,161 | +0.11(+0.47%) |
Mar 10, 2021 | 22.05 | 22.57 | 21.94 | 22.31 | 40,599 | +0.09(+0.40%) |
Mar 09, 2021 | 22.57 | 22.57 | 22.07 | 22.22 | 31,681 | -0.08(-0.35%) |
Mar 08, 2021 | 22.22 | 22.57 | 22.03 | 22.30 | 34,678 | +0.40(+1.80%) |
Mar 05, 2021 | 21.33 | 22.08 | 20.67 | 21.90 | 45,203 | +0.81(+3.83%) |
Mar 04, 2021 | 21.43 | 22.06 | 20.56 | 21.10 | 53,867 | -0.40(-1.84%) |
Mar 03, 2021 | 21.58 | 21.89 | 21.09 | 21.49 | 69,160 | -0.09(-0.41%) |
Mar 02, 2021 | 22.50 | 22.53 | 20.84 | 21.58 | 53,005 | -0.73(-3.27%) |
Mar 01, 2021 | 21.69 | 22.83 | 21.34 | 22.31 | 71,450 | +1.39(+6.63%) |
Feb 26, 2021 | 20.02 | 22.22 | 20.01 | 20.92 | 73,555 | +0.90(+4.47%) |
Feb 25, 2021 | 21.17 | 21.51 | 20.00 | 20.02 | 39,055 | -1.13(-5.35%) |
Feb 24, 2021 | 20.41 | 21.29 | 20.20 | 21.16 | 64,528 | +1.11(+5.52%) |
Feb 23, 2021 | 20.40 | 20.67 | 19.63 | 20.05 | 90,154 | -0.90(-4.28%) |
Feb 22, 2021 | 21.87 | 22.16 | 20.95 | 20.95 | 40,977 | -1.12(-5.09%) |
Feb 19, 2021 | 22.30 | 22.76 | 21.52 | 22.07 | 26,302 | -0.17(-0.75%) |
Feb 18, 2021 | 22.49 | 22.70 | 22.15 | 22.24 | 52,949 | -0.25(-1.13%) |
Feb 17, 2021 | 22.83 | 22.98 | 21.27 | 22.49 | 93,366 | +0.09(+0.39%) |
Feb 16, 2021 | 22.96 | 22.96 | 21.98 | 22.40 | 39,441 | -0.40(-1.73%) |
Feb 12, 2021 | 22.71 | 22.99 | 22.53 | 22.80 | 27,668 | -0.11(-0.46%) |
Feb 11, 2021 | 23.72 | 23.80 | 22.62 | 22.90 | 36,728 | -0.60(-2.54%) |
Feb 10, 2021 | 23.77 | 23.87 | 23.19 | 23.50 | 35,286 | +0.03(+0.11%) |
Feb 09, 2021 | 22.97 | 23.95 | 22.97 | 23.48 | 65,472 | +0.59(+2.56%) |
Feb 08, 2021 | 22.82 | 23.13 | 22.57 | 22.89 | 44,143 | +0.36(+1.59%) |
Feb 05, 2021 | 22.31 | 22.65 | 22.16 | 22.53 | 41,601 | +0.45(+2.06%) |
Feb 04, 2021 | 21.47 | 22.28 | 20.82 | 22.08 | 36,902 | +0.66(+3.06%) |
Feb 03, 2021 | 21.47 | 21.76 | 20.82 | 21.42 | 39,904 | -0.03(-0.12%) |
Feb 02, 2021 | 21.47 | 21.87 | 20.70 | 21.45 | 47,278 | +0.13(+0.62%) |
Feb 01, 2021 | 20.22 | 21.49 | 20.17 | 21.31 | 81,799 | +1.34(+6.70%) |
Jan 29, 2021 | 19.93 | 20.44 | 19.60 | 19.98 | 70,287 | -0.46(-2.27%) |
Jan 28, 2021 | 20.33 | 20.78 | 19.93 | 20.44 | 50,309 | +0.16(+0.78%) |
Jan 27, 2021 | 21.30 | 21.56 | 19.60 | 20.28 | 102,786 | -1.46(-6.72%) |
Jan 26, 2021 | 22.76 | 22.76 | 21.46 | 21.74 | 56,855 | -0.59(-2.66%) |
Jan 25, 2021 | 22.19 | 23.17 | 22.07 | 22.34 | 63,176 | +0.44(+2.00%) |
Jan 22, 2021 | 21.52 | 22.28 | 21.27 | 21.90 | 43,658 | -0.08(-0.36%) |
Jan 21, 2021 | 22.16 | 22.16 | 21.14 | 21.98 | 60,280 | +0.04(+0.16%) |
Jan 20, 2021 | 21.13 | 23.22 | 21.13 | 21.94 | 209,068 | +0.79(+3.72%) |
Jan 19, 2021 | 21.52 | 21.95 | 21.10 | 21.16 | 55,099 | -0.03(-0.12%) |
Jan 15, 2021 | 20.40 | 21.76 | 20.23 | 21.18 | 49,829 | +0.18(+0.87%) |
Jan 14, 2021 | 21.35 | 21.47 | 20.85 | 21.00 | 33,577 | -0.21(-0.99%) |
Jan 13, 2021 | 21.90 | 21.95 | 20.85 | 21.21 | 35,558 | -0.60(-2.77%) |
Jan 12, 2021 | 21.16 | 22.15 | 20.35 | 21.81 | 45,678 | +0.74(+3.53%) |
Jan 11, 2021 | 21.51 | 21.96 | 19.64 | 21.07 | 57,634 | -0.59(-2.71%) |
Jan 08, 2021 | 22.54 | 22.57 | 21.02 | 21.66 | 42,858 | -0.79(-3.51%) |
Jan 07, 2021 | 22.00 | 22.56 | 21.83 | 22.44 | 27,127 | +0.63(+2.89%) |
Jan 06, 2021 | 21.05 | 22.29 | 21.05 | 21.81 | 68,728 | +0.96(+4.62%) |
Jan 05, 2021 | 20.89 | 21.65 | 20.73 | 20.85 | 95,849 | +0.00(+0.00%) |