Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.36 | 23.36 | 23.00 | 23.11 | 12,259 | +0.08(+0.35%) |
Mar 30, 2021 | 23.04 | 23.04 | 22.90 | 23.03 | 5,328 | +0.16(+0.70%) |
Mar 29, 2021 | 23.11 | 23.11 | 22.72 | 22.87 | 16,277 | -0.11(-0.48%) |
Mar 26, 2021 | 22.58 | 23.01 | 22.58 | 22.98 | 10,665 | +0.83(+3.77%) |
Mar 25, 2021 | 22.18 | 22.25 | 22.04 | 22.14 | 898,915 | +0.09(+0.41%) |
Mar 24, 2021 | 22.37 | 22.38 | 21.90 | 22.05 | 21,632 | -0.74(-3.23%) |
Mar 23, 2021 | 22.82 | 22.87 | 22.76 | 22.79 | 7,983 | -0.21(-0.91%) |
Mar 22, 2021 | 23.35 | 24.24 | 22.92 | 23.00 | 6,601 | -0.09(-0.39%) |
Mar 19, 2021 | 23.06 | 23.13 | 22.93 | 23.09 | 7,747 | -0.02(-0.09%) |
Mar 18, 2021 | 23.55 | 23.55 | 23.11 | 23.11 | 516,335 | -0.65(-2.72%) |
Mar 17, 2021 | 23.43 | 23.78 | 23.40 | 23.75 | 24,218 | +0.59(+2.53%) |
Mar 16, 2021 | 23.26 | 23.26 | 23.06 | 23.17 | 5,354 | +0.11(+0.47%) |
Mar 15, 2021 | 23.20 | 23.20 | 22.74 | 23.06 | 19,767 | -0.77(-3.21%) |
Mar 12, 2021 | 23.84 | 23.98 | 23.69 | 23.82 | 33,605 | -0.82(-3.31%) |
Mar 11, 2021 | 24.29 | 24.66 | 24.29 | 24.64 | 13,606 | +0.65(+2.69%) |
Mar 10, 2021 | 24.19 | 24.35 | 23.85 | 23.99 | 27,094 | -0.35(-1.43%) |
Mar 09, 2021 | 24.05 | 24.49 | 24.05 | 24.34 | 614,150 | +0.14(+0.58%) |
Mar 08, 2021 | 24.51 | 24.51 | 24.01 | 24.20 | 14,630 | -0.93(-3.72%) |
Mar 05, 2021 | 25.53 | 25.53 | 24.87 | 25.14 | 19,318 | +0.11(+0.44%) |
Mar 04, 2021 | 25.63 | 25.65 | 24.97 | 25.03 | 14,272 | -1.00(-3.86%) |
Mar 03, 2021 | 26.57 | 26.57 | 25.90 | 26.03 | 88,095 | -0.46(-1.73%) |
Mar 02, 2021 | 26.46 | 26.68 | 26.43 | 26.49 | 8,875 | +0.06(+0.23%) |
Mar 01, 2021 | 26.07 | 26.43 | 26.07 | 26.43 | 7,754 | +0.89(+3.49%) |
Feb 26, 2021 | 25.74 | 25.74 | 25.26 | 25.54 | 12,677 | -0.19(-0.72%) |
Feb 25, 2021 | 26.23 | 26.23 | 25.64 | 25.72 | 15,767 | -0.85(-3.22%) |
Feb 24, 2021 | 26.50 | 26.64 | 26.29 | 26.58 | 11,081 | -0.06(-0.22%) |
Feb 23, 2021 | 26.52 | 26.67 | 26.07 | 26.64 | 217,447 | -0.17(-0.63%) |
Feb 22, 2021 | 26.92 | 26.95 | 26.79 | 26.81 | 327,965 | -1.01(-3.64%) |
Feb 19, 2021 | 28.08 | 28.08 | 27.78 | 27.82 | 18,010 | +0.21(+0.76%) |
Feb 18, 2021 | 27.49 | 27.81 | 27.35 | 27.61 | 214,424 | -0.91(-3.21%) |
Feb 17, 2021 | 28.57 | 28.58 | 28.44 | 28.52 | 16,774 | +0.03(+0.10%) |
Feb 16, 2021 | 28.61 | 28.86 | 28.43 | 28.49 | 45,764 | +0.49(+1.74%) |
Feb 12, 2021 | 27.92 | 28.16 | 27.86 | 28.01 | 150,922 | -0.08(-0.28%) |
Feb 11, 2021 | 28.16 | 28.16 | 27.83 | 28.09 | 52,632 | +0.55(+1.98%) |
Feb 10, 2021 | 27.74 | 27.74 | 27.31 | 27.54 | 17,200 | +0.23(+0.84%) |
Feb 09, 2021 | 27.00 | 27.33 | 27.00 | 27.31 | 23,199 | +0.79(+2.96%) |
Feb 08, 2021 | 27.28 | 27.28 | 26.33 | 26.53 | 164,518 | +0.21(+0.79%) |
Feb 05, 2021 | 26.34 | 26.39 | 26.19 | 26.32 | 23,141 | -0.23(-0.86%) |
Feb 04, 2021 | 26.84 | 26.84 | 26.47 | 26.55 | 24,952 | -0.40(-1.48%) |
Feb 03, 2021 | 27.83 | 27.83 | 26.84 | 26.94 | 26,987 | -0.64(-2.31%) |
Feb 02, 2021 | 27.33 | 27.66 | 27.30 | 27.58 | 21,418 | +0.25(+0.91%) |
Feb 01, 2021 | 27.30 | 27.33 | 27.10 | 27.33 | 10,403 | +0.25(+0.91%) |
Jan 29, 2021 | 27.08 | 27.30 | 26.88 | 27.09 | 17,305 | -0.25(-0.90%) |
Jan 28, 2021 | 27.14 | 27.33 | 26.82 | 27.33 | 23,907 | -0.95(-3.37%) |
Jan 27, 2021 | 28.16 | 28.39 | 27.97 | 28.29 | 17,536 | -0.39(-1.35%) |
Jan 26, 2021 | 28.68 | 28.69 | 28.40 | 28.67 | 17,415 | -0.37(-1.27%) |
Jan 25, 2021 | 29.06 | 29.09 | 28.82 | 29.04 | 16,710 | -0.12(-0.41%) |
Jan 22, 2021 | 29.67 | 29.67 | 28.98 | 29.16 | 17,708 | -0.44(-1.47%) |
Jan 21, 2021 | 29.82 | 30.22 | 29.42 | 29.60 | 34,465 | +0.08(+0.27%) |
Jan 20, 2021 | 29.52 | 29.64 | 29.31 | 29.52 | 25,849 | +0.35(+1.19%) |
Jan 19, 2021 | 29.16 | 29.61 | 29.03 | 29.17 | 33,668 | +1.06(+3.78%) |
Jan 15, 2021 | 28.14 | 28.92 | 27.96 | 28.11 | 13,582 | -0.75(-2.58%) |
Jan 14, 2021 | 29.24 | 29.42 | 28.83 | 28.85 | 28,304 | -0.24(-0.82%) |
Jan 13, 2021 | 29.10 | 29.16 | 29.00 | 29.09 | 9,679 | +0.26(+0.90%) |
Jan 12, 2021 | 28.89 | 28.92 | 28.73 | 28.83 | 12,031 | +0.69(+2.46%) |
Jan 11, 2021 | 27.83 | 28.19 | 27.83 | 28.14 | 16,644 | +0.30(+1.07%) |
Jan 08, 2021 | 27.83 | 28.14 | 27.83 | 27.84 | 9,357 | +0.03(+0.12%) |
Jan 07, 2021 | 27.70 | 27.81 | 27.47 | 27.81 | 8,667 | +0.20(+0.72%) |
Jan 06, 2021 | 27.56 | 27.62 | 27.05 | 27.61 | 65,003 | -0.60(-2.11%) |
Jan 05, 2021 | 27.95 | 28.21 | 27.79 | 28.21 | 45,802 | +1.47(+5.50%) |