Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.07 | 23.35 | 22.86 | 22.91 | 227,151 | +0.06(+0.26%) |
Mar 30, 2021 | 23.29 | 23.29 | 22.30 | 22.85 | 280,394 | -0.46(-1.97%) |
Mar 29, 2021 | 24.23 | 24.31 | 22.84 | 23.31 | 481,490 | -0.92(-3.80%) |
Mar 26, 2021 | 24.21 | 24.71 | 23.87 | 24.23 | 262,300 | +0.12(+0.50%) |
Mar 25, 2021 | 24.88 | 24.97 | 23.64 | 24.11 | 567,776 | -1.12(-4.44%) |
Mar 24, 2021 | 26.25 | 26.58 | 25.06 | 25.23 | 390,826 | -0.99(-3.78%) |
Mar 23, 2021 | 26.88 | 27.04 | 26.17 | 26.22 | 332,598 | -0.63(-2.35%) |
Mar 22, 2021 | 27.10 | 27.42 | 26.79 | 26.85 | 474,153 | -0.32(-1.18%) |
Mar 19, 2021 | 26.13 | 27.22 | 25.94 | 27.17 | 981,500 | +0.90(+3.43%) |
Mar 18, 2021 | 26.40 | 26.54 | 25.88 | 26.27 | 619,020 | -0.45(-1.68%) |
Mar 17, 2021 | 26.08 | 26.91 | 25.58 | 26.72 | 400,111 | +0.43(+1.64%) |
Mar 16, 2021 | 26.23 | 26.65 | 26.09 | 26.29 | 487,735 | +0.19(+0.73%) |
Mar 15, 2021 | 25.66 | 26.18 | 25.43 | 26.10 | 349,092 | +0.22(+0.85%) |
Mar 12, 2021 | 24.78 | 25.94 | 24.40 | 25.88 | 548,500 | +0.85(+3.40%) |
Mar 11, 2021 | 25.25 | 25.47 | 24.50 | 25.03 | 507,090 | +0.13(+0.52%) |
Mar 10, 2021 | 24.99 | 25.48 | 24.77 | 24.90 | 280,656 | +0.25(+1.01%) |
Mar 09, 2021 | 24.42 | 25.05 | 24.07 | 24.65 | 322,502 | +0.39(+1.61%) |
Mar 08, 2021 | 23.49 | 24.36 | 23.19 | 24.26 | 769,912 | +0.50(+2.10%) |
Mar 05, 2021 | 23.63 | 24.19 | 22.93 | 23.76 | 697,800 | +0.18(+0.76%) |
Mar 04, 2021 | 24.00 | 24.43 | 23.18 | 23.58 | 598,270 | -0.76(-3.12%) |
Mar 03, 2021 | 24.14 | 24.48 | 23.87 | 24.34 | 583,292 | -0.07(-0.29%) |
Mar 02, 2021 | 24.25 | 24.58 | 23.93 | 24.41 | 416,443 | +0.11(+0.45%) |
Mar 01, 2021 | 23.68 | 24.34 | 23.47 | 24.30 | 260,497 | +1.02(+4.38%) |
Feb 26, 2021 | 23.20 | 23.48 | 22.75 | 23.28 | 276,600 | +0.12(+0.52%) |
Feb 25, 2021 | 23.79 | 24.00 | 22.86 | 23.16 | 610,950 | -0.79(-3.30%) |
Feb 24, 2021 | 24.23 | 24.40 | 23.77 | 23.95 | 271,866 | -0.56(-2.28%) |
Feb 23, 2021 | 23.98 | 24.51 | 22.69 | 24.51 | 793,892 | +0.18(+0.74%) |
Feb 22, 2021 | 24.58 | 24.88 | 24.15 | 24.33 | 418,661 | -0.44(-1.78%) |
Feb 19, 2021 | 24.25 | 24.97 | 23.90 | 24.77 | 642,600 | +0.73(+3.04%) |
Feb 18, 2021 | 24.18 | 24.18 | 23.33 | 24.04 | 422,078 | -0.14(-0.58%) |
Feb 17, 2021 | 24.30 | 24.44 | 23.66 | 24.18 | 418,200 | -0.09(-0.37%) |
Feb 16, 2021 | 24.43 | 24.58 | 23.66 | 24.27 | 545,285 | +0.07(+0.29%) |
Feb 12, 2021 | 24.25 | 24.44 | 23.63 | 24.20 | 505,400 | -0.05(-0.21%) |
Feb 11, 2021 | 25.04 | 25.22 | 24.12 | 24.25 | 552,154 | -0.73(-2.92%) |
Feb 10, 2021 | 25.44 | 25.50 | 24.42 | 24.98 | 304,769 | -0.36(-1.42%) |
Feb 09, 2021 | 24.80 | 25.35 | 24.53 | 25.34 | 396,620 | +0.55(+2.22%) |
Feb 08, 2021 | 25.70 | 25.78 | 24.51 | 24.79 | 524,914 | -0.44(-1.74%) |
Feb 05, 2021 | 25.88 | 26.00 | 25.09 | 25.23 | 174,800 | -0.49(-1.91%) |
Feb 04, 2021 | 25.00 | 25.78 | 25.00 | 25.72 | 271,544 | +0.83(+3.33%) |
Feb 03, 2021 | 25.05 | 25.34 | 23.92 | 24.89 | 868,074 | -0.09(-0.36%) |
Feb 02, 2021 | 24.27 | 25.22 | 24.27 | 24.98 | 720,693 | +0.95(+3.95%) |
Feb 01, 2021 | 24.57 | 24.58 | 23.11 | 24.03 | 611,204 | +0.17(+0.71%) |
Jan 29, 2021 | 25.00 | 25.38 | 23.53 | 23.86 | 540,200 | -0.90(-3.63%) |
Jan 28, 2021 | 24.20 | 24.88 | 24.16 | 24.76 | 798,512 | +0.72(+3.00%) |
Jan 27, 2021 | 24.80 | 24.95 | 24.00 | 24.04 | 435,591 | -1.03(-4.11%) |
Jan 26, 2021 | 25.53 | 25.69 | 25.04 | 25.07 | 326,983 | -0.33(-1.30%) |
Jan 25, 2021 | 26.16 | 26.63 | 25.01 | 25.40 | 438,322 | -0.62(-2.38%) |
Jan 22, 2021 | 26.68 | 26.90 | 25.82 | 26.02 | 250,300 | -0.43(-1.63%) |
Jan 21, 2021 | 27.00 | 27.25 | 26.20 | 26.45 | 347,471 | -0.27(-1.01%) |
Jan 20, 2021 | 26.93 | 27.38 | 26.35 | 26.72 | 494,920 | +0.57(+2.18%) |
Jan 19, 2021 | 26.34 | 26.71 | 25.80 | 26.15 | 315,001 | -0.19(-0.72%) |
Jan 15, 2021 | 26.34 | 26.56 | 26.01 | 26.34 | 194,500 | -0.07(-0.27%) |
Jan 14, 2021 | 26.43 | 27.00 | 26.16 | 26.41 | 394,542 | -0.18(-0.68%) |
Jan 13, 2021 | 26.03 | 26.89 | 26.01 | 26.59 | 520,583 | +0.25(+0.95%) |
Jan 12, 2021 | 26.12 | 26.56 | 25.82 | 26.34 | 280,639 | +0.09(+0.34%) |
Jan 11, 2021 | 26.35 | 26.54 | 25.40 | 26.25 | 600,143 | -0.26(-0.98%) |
Jan 08, 2021 | 25.08 | 26.66 | 25.00 | 26.51 | 648,900 | +1.41(+5.62%) |
Jan 07, 2021 | 24.59 | 25.19 | 24.21 | 25.10 | 539,473 | +1.00(+4.15%) |
Jan 06, 2021 | 25.16 | 25.16 | 24.06 | 24.10 | 494,488 | -1.10(-4.37%) |
Jan 05, 2021 | 25.14 | 25.73 | 24.95 | 25.20 | 294,156 | +0.14(+0.56%) |