Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.68 | 24.36 | 23.38 | 23.74 | 19,966 | +0.31(+1.31%) |
Mar 30, 2021 | 23.53 | 23.67 | 23.09 | 23.44 | 7,829 | +0.20(+0.85%) |
Mar 29, 2021 | 23.62 | 23.74 | 23.24 | 23.24 | 6,502 | -0.29(-1.22%) |
Mar 26, 2021 | 22.75 | 23.53 | 22.75 | 23.53 | 4,442 | +0.40(+1.71%) |
Mar 25, 2021 | 22.46 | 23.13 | 22.31 | 23.13 | 4,920 | +0.49(+2.14%) |
Mar 24, 2021 | 22.96 | 23.70 | 22.64 | 22.64 | 8,578 | +0.06(+0.26%) |
Mar 23, 2021 | 23.85 | 23.85 | 22.56 | 22.58 | 19,582 | -1.46(-6.06%) |
Mar 22, 2021 | 25.83 | 25.83 | 24.04 | 24.04 | 20,826 | -1.81(-7.01%) |
Mar 19, 2021 | 25.69 | 25.85 | 25.41 | 25.85 | 43,713 | +0.34(+1.32%) |
Mar 18, 2021 | 25.07 | 25.73 | 25.06 | 25.52 | 8,948 | +0.75(+3.04%) |
Mar 17, 2021 | 25.12 | 25.67 | 24.76 | 24.76 | 9,239 | -0.17(-0.68%) |
Mar 16, 2021 | 25.74 | 25.74 | 24.79 | 24.93 | 7,382 | -0.94(-3.64%) |
Mar 15, 2021 | 25.86 | 25.90 | 25.37 | 25.87 | 16,661 | +0.02(+0.08%) |
Mar 12, 2021 | 25.95 | 26.00 | 25.75 | 25.85 | 20,292 | -0.08(-0.31%) |
Mar 11, 2021 | 26.00 | 26.00 | 25.56 | 25.93 | 16,595 | -0.05(-0.19%) |
Mar 10, 2021 | 24.87 | 26.21 | 24.83 | 25.98 | 20,061 | +0.31(+1.20%) |
Mar 09, 2021 | 25.75 | 26.08 | 25.37 | 25.67 | 19,772 | +0.04(+0.15%) |
Mar 08, 2021 | 25.75 | 26.10 | 25.51 | 25.64 | 31,322 | +0.16(+0.62%) |
Mar 05, 2021 | 24.19 | 25.75 | 23.98 | 25.48 | 20,796 | +1.46(+6.06%) |
Mar 04, 2021 | 23.66 | 24.22 | 23.28 | 24.02 | 25,145 | +0.76(+3.28%) |
Mar 03, 2021 | 23.03 | 23.67 | 22.46 | 23.26 | 37,507 | +0.08(+0.34%) |
Mar 02, 2021 | 22.73 | 23.42 | 22.50 | 23.18 | 12,915 | +0.75(+3.34%) |
Mar 01, 2021 | 22.62 | 22.91 | 22.43 | 22.43 | 8,070 | +0.13(+0.57%) |
Feb 26, 2021 | 22.59 | 23.11 | 22.13 | 22.30 | 9,428 | +0.04(+0.18%) |
Feb 25, 2021 | 23.41 | 23.41 | 22.26 | 22.26 | 11,229 | -0.37(-1.66%) |
Feb 24, 2021 | 22.83 | 23.26 | 22.42 | 22.64 | 30,238 | -0.04(-0.17%) |
Feb 23, 2021 | 22.69 | 22.97 | 22.20 | 22.68 | 16,122 | +0.45(+2.04%) |
Feb 22, 2021 | 22.57 | 22.69 | 22.20 | 22.22 | 9,227 | -0.27(-1.18%) |
Feb 19, 2021 | 21.94 | 22.67 | 21.94 | 22.49 | 14,903 | +0.57(+2.61%) |
Feb 18, 2021 | 21.90 | 22.17 | 21.81 | 21.92 | 9,617 | +0.02(+0.09%) |
Feb 17, 2021 | 21.75 | 22.03 | 21.70 | 21.90 | 7,448 | +0.44(+2.07%) |
Feb 16, 2021 | 21.19 | 21.84 | 20.88 | 21.45 | 13,876 | +0.37(+1.78%) |
Feb 12, 2021 | 21.40 | 21.40 | 20.63 | 21.08 | 13,585 | -0.37(-1.75%) |
Feb 11, 2021 | 21.62 | 21.94 | 21.30 | 21.45 | 5,289 | +0.09(+0.42%) |
Feb 10, 2021 | 22.37 | 22.37 | 21.36 | 21.36 | 7,998 | -0.16(-0.73%) |
Feb 09, 2021 | 22.03 | 22.32 | 21.52 | 21.52 | 11,770 | -0.50(-2.28%) |
Feb 08, 2021 | 22.02 | 22.02 | 21.32 | 22.02 | 6,260 | +0.02(+0.09%) |
Feb 05, 2021 | 21.68 | 22.01 | 21.37 | 22.01 | 7,401 | +0.29(+1.32%) |
Feb 04, 2021 | 21.33 | 21.72 | 20.85 | 21.72 | 12,770 | +0.47(+2.23%) |
Feb 03, 2021 | 21.71 | 21.71 | 20.74 | 21.25 | 11,032 | -0.46(-2.14%) |
Feb 02, 2021 | 21.69 | 22.02 | 21.45 | 21.71 | 11,623 | +0.01(+0.05%) |
Feb 01, 2021 | 21.30 | 21.70 | 20.39 | 21.70 | 9,276 | +0.37(+1.71%) |
Jan 29, 2021 | 20.80 | 21.40 | 20.76 | 21.33 | 10,341 | +0.53(+2.56%) |
Jan 28, 2021 | 20.80 | 21.16 | 20.52 | 20.80 | 10,090 | +0.25(+1.20%) |
Jan 27, 2021 | 19.70 | 21.13 | 19.70 | 20.56 | 17,100 | -0.99(-4.58%) |
Jan 26, 2021 | 22.02 | 22.02 | 21.15 | 21.54 | 20,732 | -0.15(-0.68%) |
Jan 25, 2021 | 20.96 | 21.86 | 20.72 | 21.69 | 18,905 | +0.77(+3.68%) |
Jan 22, 2021 | 20.71 | 21.02 | 20.29 | 20.92 | 40,249 | +1.53(+7.88%) |
Jan 21, 2021 | 19.52 | 20.38 | 19.39 | 19.39 | 10,785 | -0.24(-1.21%) |
Jan 20, 2021 | 20.66 | 21.01 | 19.39 | 19.63 | 39,103 | -1.38(-6.57%) |
Jan 19, 2021 | 21.35 | 21.53 | 20.81 | 21.01 | 6,847 | -0.23(-1.07%) |
Jan 15, 2021 | 21.57 | 21.57 | 21.23 | 21.24 | 4,765 | -0.44(-2.05%) |
Jan 14, 2021 | 21.86 | 21.87 | 21.68 | 21.68 | 7,106 | +0.11(+0.50%) |
Jan 13, 2021 | 22.08 | 22.33 | 21.57 | 21.57 | 14,625 | -0.86(-3.83%) |
Jan 12, 2021 | 21.70 | 22.43 | 21.47 | 22.43 | 11,335 | +1.03(+4.79%) |
Jan 11, 2021 | 21.73 | 22.08 | 21.40 | 21.40 | 10,705 | -0.51(-2.34%) |
Jan 08, 2021 | 22.16 | 22.53 | 21.53 | 21.92 | 11,152 | -0.33(-1.46%) |
Jan 07, 2021 | 21.88 | 22.44 | 21.88 | 22.24 | 12,518 | +0.43(+1.99%) |
Jan 06, 2021 | 21.19 | 22.09 | 21.17 | 21.81 | 16,876 | +0.95(+4.54%) |
Jan 05, 2021 | 20.18 | 21.14 | 20.18 | 20.86 | 8,337 | +0.43(+2.12%) |