Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.81 | 26.41 | 25.57 | 26.03 | 129,051 | +0.22(+0.85%) |
Mar 30, 2021 | 26.02 | 26.17 | 25.68 | 25.81 | 32,623 | -0.15(-0.58%) |
Mar 29, 2021 | 26.36 | 26.60 | 25.55 | 25.96 | 133,112 | -0.54(-2.04%) |
Mar 26, 2021 | 26.42 | 27.07 | 26.38 | 26.50 | 97,000 | +0.40(+1.53%) |
Mar 25, 2021 | 25.91 | 26.45 | 25.52 | 26.10 | 122,460 | -0.03(-0.11%) |
Mar 24, 2021 | 26.35 | 27.06 | 26.05 | 26.13 | 91,298 | +0.06(+0.23%) |
Mar 23, 2021 | 25.96 | 26.42 | 25.76 | 26.07 | 65,784 | -0.23(-0.87%) |
Mar 22, 2021 | 27.15 | 27.49 | 26.13 | 26.30 | 77,874 | -0.88(-3.24%) |
Mar 19, 2021 | 27.07 | 27.57 | 26.62 | 27.18 | 457,900 | +0.17(+0.63%) |
Mar 18, 2021 | 27.10 | 27.49 | 26.84 | 27.01 | 72,740 | -0.19(-0.70%) |
Mar 17, 2021 | 27.80 | 27.80 | 27.04 | 27.20 | 87,309 | -0.64(-2.30%) |
Mar 16, 2021 | 28.14 | 28.16 | 27.26 | 27.84 | 90,739 | -0.49(-1.73%) |
Mar 15, 2021 | 28.58 | 28.84 | 27.93 | 28.33 | 82,662 | -0.42(-1.46%) |
Mar 12, 2021 | 28.00 | 28.80 | 28.00 | 28.75 | 85,800 | +0.60(+2.13%) |
Mar 11, 2021 | 28.07 | 28.61 | 27.61 | 28.15 | 117,292 | +0.20(+0.72%) |
Mar 10, 2021 | 27.65 | 28.01 | 27.20 | 27.95 | 89,947 | +0.31(+1.12%) |
Mar 09, 2021 | 28.20 | 28.30 | 27.49 | 27.64 | 80,612 | -0.24(-0.86%) |
Mar 08, 2021 | 27.06 | 28.04 | 26.96 | 27.88 | 102,648 | +0.65(+2.39%) |
Mar 05, 2021 | 26.37 | 27.31 | 25.75 | 27.23 | 218,800 | +1.20(+4.61%) |
Mar 04, 2021 | 25.17 | 26.48 | 25.17 | 26.03 | 113,440 | +0.76(+3.01%) |
Mar 03, 2021 | 24.86 | 25.77 | 24.69 | 25.27 | 77,588 | +0.42(+1.69%) |
Mar 02, 2021 | 24.77 | 25.53 | 24.49 | 24.85 | 98,484 | -0.22(-0.88%) |
Mar 01, 2021 | 25.84 | 25.84 | 24.81 | 25.07 | 83,805 | -0.23(-0.91%) |
Feb 26, 2021 | 24.48 | 25.66 | 24.47 | 25.30 | 123,300 | +0.90(+3.69%) |
Feb 25, 2021 | 22.01 | 26.00 | 22.01 | 24.40 | 173,859 | -1.49(-5.76%) |
Feb 24, 2021 | 24.09 | 26.09 | 24.09 | 25.89 | 68,315 | +1.95(+8.15%) |
Feb 23, 2021 | 23.31 | 24.10 | 23.27 | 23.94 | 53,482 | +0.56(+2.40%) |
Feb 22, 2021 | 22.96 | 23.54 | 22.88 | 23.38 | 48,608 | +0.17(+0.73%) |
Feb 19, 2021 | 23.15 | 23.26 | 22.69 | 23.21 | 66,300 | +0.06(+0.26%) |
Feb 18, 2021 | 23.38 | 23.57 | 22.57 | 23.15 | 52,014 | -0.21(-0.90%) |
Feb 17, 2021 | 22.95 | 23.62 | 22.95 | 23.36 | 88,500 | +0.09(+0.39%) |
Feb 16, 2021 | 23.11 | 23.34 | 22.91 | 23.27 | 80,110 | +0.10(+0.43%) |
Feb 12, 2021 | 22.91 | 23.39 | 22.87 | 23.17 | 59,600 | +0.12(+0.52%) |
Feb 11, 2021 | 23.16 | 23.45 | 22.79 | 23.05 | 63,172 | -0.06(-0.26%) |
Feb 10, 2021 | 23.55 | 23.67 | 23.00 | 23.11 | 56,469 | -0.28(-1.20%) |
Feb 09, 2021 | 23.55 | 23.95 | 23.32 | 23.39 | 77,300 | -0.03(-0.13%) |
Feb 08, 2021 | 23.10 | 23.54 | 22.97 | 23.42 | 209,752 | +0.44(+1.91%) |
Feb 05, 2021 | 23.32 | 23.32 | 22.63 | 22.98 | 91,400 | -0.06(-0.26%) |
Feb 04, 2021 | 23.14 | 23.22 | 22.87 | 23.04 | 38,129 | -0.08(-0.35%) |
Feb 03, 2021 | 23.24 | 23.45 | 22.53 | 23.12 | 110,248 | -0.17(-0.73%) |
Feb 02, 2021 | 23.71 | 24.07 | 23.29 | 23.29 | 34,310 | -0.25(-1.06%) |
Feb 01, 2021 | 23.63 | 23.86 | 23.00 | 23.54 | 89,706 | +0.11(+0.47%) |
Jan 29, 2021 | 24.58 | 24.58 | 23.21 | 23.43 | 95,000 | -0.93(-3.82%) |
Jan 28, 2021 | 23.89 | 25.20 | 23.58 | 24.36 | 165,029 | +0.80(+3.40%) |
Jan 27, 2021 | 23.62 | 24.10 | 23.48 | 23.56 | 119,526 | -0.68(-2.81%) |
Jan 26, 2021 | 24.51 | 24.91 | 23.95 | 24.24 | 73,486 | -0.05(-0.21%) |
Jan 25, 2021 | 24.38 | 24.73 | 23.91 | 24.29 | 58,132 | -0.24(-0.98%) |
Jan 22, 2021 | 23.73 | 24.53 | 23.66 | 24.53 | 76,500 | +0.50(+2.08%) |
Jan 21, 2021 | 24.36 | 24.79 | 23.88 | 24.03 | 78,341 | -0.48(-1.96%) |
Jan 20, 2021 | 23.99 | 24.52 | 23.59 | 24.51 | 87,632 | +0.55(+2.30%) |
Jan 19, 2021 | 23.99 | 24.17 | 23.51 | 23.96 | 78,941 | +0.19(+0.80%) |
Jan 15, 2021 | 22.59 | 23.82 | 22.47 | 23.77 | 93,200 | +0.81(+3.53%) |
Jan 14, 2021 | 22.04 | 23.06 | 22.04 | 22.96 | 72,002 | +1.01(+4.60%) |
Jan 13, 2021 | 22.63 | 22.70 | 21.77 | 21.95 | 76,428 | -0.82(-3.60%) |
Jan 12, 2021 | 22.52 | 23.06 | 22.48 | 22.77 | 34,031 | +0.33(+1.47%) |
Jan 11, 2021 | 22.62 | 23.21 | 22.24 | 22.44 | 49,195 | -0.52(-2.26%) |
Jan 08, 2021 | 23.30 | 23.30 | 22.43 | 22.96 | 49,500 | -0.29(-1.25%) |
Jan 07, 2021 | 22.90 | 23.47 | 22.60 | 23.25 | 64,074 | +0.39(+1.71%) |
Jan 06, 2021 | 21.22 | 22.97 | 21.22 | 22.86 | 162,675 | +1.84(+8.75%) |
Jan 05, 2021 | 21.42 | 21.69 | 20.95 | 21.02 | 62,199 | -0.40(-1.87%) |