Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.91 | 24.06 | 23.54 | 23.61 | 233,676 | -0.27(-1.13%) |
Mar 30, 2021 | 23.95 | 24.27 | 23.78 | 23.88 | 137,888 | -0.23(-0.95%) |
Mar 29, 2021 | 24.23 | 24.91 | 24.10 | 24.11 | 170,735 | -0.38(-1.55%) |
Mar 26, 2021 | 24.15 | 24.53 | 23.86 | 24.49 | 113,300 | +0.41(+1.70%) |
Mar 25, 2021 | 23.86 | 24.43 | 23.39 | 24.08 | 200,595 | +0.27(+1.13%) |
Mar 24, 2021 | 24.25 | 24.50 | 23.79 | 23.81 | 266,644 | -0.28(-1.16%) |
Mar 23, 2021 | 24.42 | 24.75 | 23.83 | 24.09 | 246,673 | -0.66(-2.67%) |
Mar 22, 2021 | 24.91 | 25.35 | 24.64 | 24.75 | 193,758 | -0.23(-0.92%) |
Mar 19, 2021 | 24.72 | 25.30 | 24.65 | 24.98 | 472,500 | +0.25(+1.01%) |
Mar 18, 2021 | 25.81 | 26.27 | 24.64 | 24.73 | 231,905 | -1.21(-4.66%) |
Mar 17, 2021 | 25.94 | 26.19 | 25.69 | 25.94 | 372,050 | -0.03(-0.12%) |
Mar 16, 2021 | 26.22 | 26.38 | 25.76 | 25.97 | 332,859 | -0.11(-0.42%) |
Mar 15, 2021 | 25.87 | 26.29 | 25.59 | 26.08 | 152,379 | +0.05(+0.19%) |
Mar 12, 2021 | 25.92 | 26.41 | 25.56 | 26.03 | 226,400 | +0.33(+1.28%) |
Mar 11, 2021 | 25.84 | 25.96 | 25.47 | 25.70 | 315,231 | +0.00(+0.00%) |
Mar 10, 2021 | 25.64 | 26.42 | 25.50 | 25.70 | 323,627 | +0.25(+0.98%) |
Mar 09, 2021 | 25.11 | 25.78 | 24.70 | 25.45 | 397,746 | +0.83(+3.37%) |
Mar 08, 2021 | 23.29 | 24.74 | 23.16 | 24.62 | 333,345 | +1.24(+5.30%) |
Mar 05, 2021 | 23.10 | 23.85 | 22.76 | 23.38 | 263,300 | +0.68(+3.00%) |
Mar 04, 2021 | 22.51 | 23.08 | 22.37 | 22.70 | 455,263 | +0.20(+0.89%) |
Mar 03, 2021 | 23.10 | 23.29 | 22.50 | 22.50 | 173,363 | -0.60(-2.60%) |
Mar 02, 2021 | 23.37 | 23.54 | 22.98 | 23.10 | 154,000 | -0.21(-0.90%) |
Mar 01, 2021 | 23.01 | 23.64 | 22.81 | 23.31 | 125,573 | +0.59(+2.60%) |
Feb 26, 2021 | 23.10 | 23.16 | 22.64 | 22.72 | 231,000 | -0.33(-1.43%) |
Feb 25, 2021 | 23.66 | 23.73 | 22.60 | 23.05 | 266,141 | -0.40(-1.71%) |
Feb 24, 2021 | 22.97 | 23.60 | 22.74 | 23.45 | 161,902 | +0.37(+1.60%) |
Feb 23, 2021 | 23.79 | 23.81 | 22.75 | 23.08 | 261,601 | -0.73(-3.07%) |
Feb 22, 2021 | 23.80 | 24.12 | 23.61 | 23.81 | 210,472 | -0.09(-0.38%) |
Feb 19, 2021 | 24.06 | 24.34 | 23.69 | 23.90 | 174,300 | -0.13(-0.54%) |
Feb 18, 2021 | 23.94 | 24.28 | 23.90 | 24.03 | 151,851 | -0.10(-0.41%) |
Feb 17, 2021 | 24.37 | 24.53 | 23.89 | 24.13 | 199,682 | -0.42(-1.71%) |
Feb 16, 2021 | 24.50 | 25.16 | 24.41 | 24.55 | 230,277 | +0.03(+0.12%) |
Feb 12, 2021 | 24.39 | 24.63 | 24.30 | 24.52 | 117,400 | -0.08(-0.33%) |
Feb 11, 2021 | 25.57 | 25.57 | 24.28 | 24.60 | 157,130 | -0.35(-1.40%) |
Feb 10, 2021 | 24.77 | 25.33 | 24.20 | 24.95 | 265,772 | +0.67(+2.76%) |
Feb 09, 2021 | 24.91 | 25.10 | 23.98 | 24.28 | 259,184 | -0.49(-1.98%) |
Feb 08, 2021 | 24.42 | 25.05 | 23.77 | 24.77 | 334,437 | +0.42(+1.72%) |
Feb 05, 2021 | 24.99 | 26.53 | 24.31 | 24.35 | 336,100 | -0.60(-2.40%) |
Feb 04, 2021 | 24.38 | 25.09 | 24.22 | 24.95 | 175,494 | +0.36(+1.46%) |
Feb 03, 2021 | 24.16 | 24.77 | 23.82 | 24.59 | 183,998 | +0.23(+0.94%) |
Feb 02, 2021 | 24.39 | 24.45 | 23.81 | 24.36 | 224,209 | +0.43(+1.80%) |
Feb 01, 2021 | 23.34 | 24.26 | 23.21 | 23.93 | 226,902 | +0.67(+2.88%) |
Jan 29, 2021 | 24.34 | 24.38 | 23.11 | 23.26 | 311,300 | -1.17(-4.79%) |
Jan 28, 2021 | 23.73 | 24.56 | 23.35 | 24.43 | 351,382 | +0.46(+1.92%) |
Jan 27, 2021 | 24.10 | 24.27 | 23.25 | 23.97 | 401,587 | -0.33(-1.36%) |
Jan 26, 2021 | 25.34 | 25.46 | 24.18 | 24.30 | 352,018 | -0.16(-0.65%) |
Jan 25, 2021 | 24.35 | 25.19 | 24.23 | 24.46 | 321,051 | +0.12(+0.49%) |
Jan 22, 2021 | 24.56 | 24.91 | 24.27 | 24.34 | 219,600 | -0.36(-1.46%) |
Jan 21, 2021 | 24.54 | 25.17 | 24.05 | 24.70 | 271,927 | +0.25(+1.02%) |
Jan 20, 2021 | 24.20 | 24.51 | 23.80 | 24.45 | 210,005 | +0.84(+3.56%) |
Jan 19, 2021 | 24.27 | 24.49 | 23.51 | 23.61 | 164,385 | -0.49(-2.03%) |
Jan 15, 2021 | 24.15 | 24.50 | 23.77 | 24.10 | 175,400 | -0.20(-0.82%) |
Jan 14, 2021 | 24.63 | 24.95 | 24.23 | 24.30 | 212,857 | -0.25(-1.02%) |
Jan 13, 2021 | 24.73 | 24.94 | 24.36 | 24.55 | 185,393 | -0.33(-1.33%) |
Jan 12, 2021 | 25.82 | 25.99 | 24.43 | 24.88 | 337,963 | -0.73(-2.85%) |
Jan 11, 2021 | 24.95 | 25.86 | 24.95 | 25.61 | 208,357 | +0.52(+2.07%) |
Jan 08, 2021 | 24.85 | 25.26 | 24.50 | 25.09 | 345,300 | +0.35(+1.41%) |
Jan 07, 2021 | 24.76 | 25.05 | 24.38 | 24.74 | 231,360 | -0.22(-0.88%) |
Jan 06, 2021 | 25.03 | 25.59 | 24.00 | 24.96 | 499,859 | +1.08(+4.52%) |
Jan 05, 2021 | 23.65 | 24.16 | 23.52 | 23.88 | 256,680 | +0.14(+0.59%) |