Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.57 | 24.69 | 24.10 | 24.18 | 454,053 | -0.48(-1.95%) |
Mar 30, 2021 | 24.61 | 24.88 | 24.35 | 24.66 | 402,390 | -0.05(-0.20%) |
Mar 29, 2021 | 24.48 | 24.96 | 24.27 | 24.71 | 1,036,179 | +0.03(+0.12%) |
Mar 26, 2021 | 24.55 | 25.20 | 24.41 | 24.68 | 622,800 | +0.42(+1.73%) |
Mar 25, 2021 | 23.87 | 24.31 | 23.37 | 24.26 | 988,517 | +0.23(+0.96%) |
Mar 24, 2021 | 23.18 | 24.64 | 23.12 | 24.03 | 1,118,169 | +1.28(+5.63%) |
Mar 23, 2021 | 23.06 | 23.66 | 22.73 | 22.75 | 1,740,124 | -0.73(-3.11%) |
Mar 22, 2021 | 23.92 | 24.09 | 23.47 | 23.48 | 411,058 | -0.36(-1.51%) |
Mar 19, 2021 | 23.59 | 24.05 | 23.31 | 23.84 | 768,400 | +0.16(+0.68%) |
Mar 18, 2021 | 24.68 | 24.73 | 23.47 | 23.68 | 641,630 | -1.14(-4.59%) |
Mar 17, 2021 | 24.46 | 24.85 | 24.37 | 24.82 | 692,881 | +0.16(+0.65%) |
Mar 16, 2021 | 25.09 | 25.09 | 24.27 | 24.66 | 1,083,485 | -0.71(-2.80%) |
Mar 15, 2021 | 25.61 | 25.81 | 25.02 | 25.37 | 580,455 | -0.47(-1.82%) |
Mar 12, 2021 | 25.54 | 26.21 | 25.42 | 25.84 | 583,200 | +0.29(+1.14%) |
Mar 11, 2021 | 25.41 | 25.95 | 25.37 | 25.55 | 538,050 | +0.35(+1.39%) |
Mar 10, 2021 | 24.63 | 25.42 | 24.46 | 25.20 | 529,732 | +0.66(+2.69%) |
Mar 09, 2021 | 24.16 | 24.93 | 23.82 | 24.54 | 887,733 | +0.38(+1.57%) |
Mar 08, 2021 | 24.28 | 24.62 | 23.83 | 24.16 | 754,921 | +0.49(+2.07%) |
Mar 05, 2021 | 23.40 | 23.97 | 23.17 | 23.67 | 660,300 | +0.68(+2.96%) |
Mar 04, 2021 | 22.76 | 23.47 | 22.44 | 22.99 | 1,077,693 | +0.27(+1.19%) |
Mar 03, 2021 | 22.41 | 23.17 | 22.28 | 22.72 | 668,863 | +0.59(+2.67%) |
Mar 02, 2021 | 22.47 | 22.64 | 22.13 | 22.13 | 609,640 | +0.08(+0.36%) |
Mar 01, 2021 | 22.21 | 22.50 | 22.00 | 22.05 | 568,374 | +0.09(+0.41%) |
Feb 26, 2021 | 22.44 | 22.44 | 21.74 | 21.96 | 470,900 | -0.71(-3.13%) |
Feb 25, 2021 | 23.27 | 23.39 | 22.62 | 22.67 | 399,095 | -0.53(-2.28%) |
Feb 24, 2021 | 22.79 | 23.44 | 22.52 | 23.20 | 524,063 | +0.54(+2.38%) |
Feb 23, 2021 | 22.79 | 23.07 | 22.12 | 22.66 | 454,555 | +0.02(+0.09%) |
Feb 22, 2021 | 21.26 | 22.83 | 21.21 | 22.64 | 1,026,597 | +1.52(+7.20%) |
Feb 19, 2021 | 20.74 | 21.18 | 20.61 | 21.12 | 518,400 | +0.52(+2.52%) |
Feb 18, 2021 | 21.18 | 21.18 | 20.55 | 20.60 | 314,080 | -0.42(-2.00%) |
Feb 17, 2021 | 20.89 | 21.27 | 20.63 | 21.02 | 362,698 | +0.03(+0.14%) |
Feb 16, 2021 | 20.70 | 21.07 | 20.24 | 20.99 | 549,986 | +0.70(+3.45%) |
Feb 12, 2021 | 19.88 | 20.30 | 19.85 | 20.29 | 757,800 | +0.19(+0.95%) |
Feb 11, 2021 | 20.59 | 20.59 | 19.93 | 20.10 | 826,539 | -0.39(-1.90%) |
Feb 10, 2021 | 20.31 | 20.52 | 20.20 | 20.49 | 578,139 | +0.31(+1.54%) |
Feb 09, 2021 | 20.20 | 20.38 | 19.86 | 20.18 | 309,128 | -0.20(-0.98%) |
Feb 08, 2021 | 20.49 | 20.59 | 20.11 | 20.38 | 411,954 | +0.15(+0.74%) |
Feb 05, 2021 | 20.50 | 20.62 | 20.03 | 20.23 | 368,100 | -0.02(-0.10%) |
Feb 04, 2021 | 20.03 | 20.67 | 19.36 | 20.25 | 944,879 | +0.40(+2.02%) |
Feb 03, 2021 | 19.51 | 20.05 | 19.12 | 19.85 | 439,853 | +0.93(+4.92%) |
Feb 02, 2021 | 19.42 | 19.89 | 18.86 | 18.92 | 834,875 | -0.65(-3.32%) |
Feb 01, 2021 | 19.20 | 19.65 | 19.11 | 19.57 | 386,859 | +0.55(+2.89%) |
Jan 29, 2021 | 19.34 | 19.71 | 18.90 | 19.02 | 520,700 | -0.41(-2.11%) |
Jan 28, 2021 | 19.38 | 19.68 | 18.95 | 19.43 | 534,773 | +0.33(+1.73%) |
Jan 27, 2021 | 19.00 | 19.57 | 18.73 | 19.10 | 512,669 | -0.27(-1.39%) |
Jan 26, 2021 | 20.51 | 20.85 | 19.31 | 19.37 | 505,887 | -0.97(-4.77%) |
Jan 25, 2021 | 20.00 | 20.37 | 19.67 | 20.34 | 271,262 | +0.19(+0.94%) |
Jan 22, 2021 | 20.25 | 20.41 | 20.01 | 20.15 | 263,600 | -0.56(-2.70%) |
Jan 21, 2021 | 21.10 | 21.28 | 20.47 | 20.71 | 192,190 | -0.51(-2.40%) |
Jan 20, 2021 | 21.39 | 21.47 | 20.96 | 21.22 | 352,195 | +0.06(+0.28%) |
Jan 19, 2021 | 20.85 | 21.35 | 20.85 | 21.16 | 365,297 | +0.14(+0.67%) |
Jan 15, 2021 | 21.58 | 21.69 | 20.99 | 21.02 | 260,300 | -1.05(-4.76%) |
Jan 14, 2021 | 21.54 | 22.30 | 21.13 | 22.07 | 562,437 | +0.76(+3.57%) |
Jan 13, 2021 | 21.67 | 21.67 | 21.00 | 21.31 | 284,070 | -0.42(-1.93%) |
Jan 12, 2021 | 21.77 | 21.88 | 21.51 | 21.73 | 587,254 | +0.13(+0.60%) |
Jan 11, 2021 | 21.25 | 21.63 | 21.12 | 21.60 | 273,812 | -0.18(-0.83%) |
Jan 08, 2021 | 22.36 | 22.36 | 21.50 | 21.78 | 647,400 | -0.23(-1.04%) |
Jan 07, 2021 | 21.97 | 22.19 | 21.45 | 22.01 | 393,512 | +0.35(+1.62%) |
Jan 06, 2021 | 21.35 | 21.97 | 21.10 | 21.66 | 824,938 | +0.61(+2.90%) |
Jan 05, 2021 | 19.67 | 21.24 | 19.67 | 21.05 | 716,417 | +1.69(+8.73%) |