Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.30 | 21.20 | 20.24 | 20.89 | 120,991 | +0.66(+3.26%) |
Mar 30, 2021 | 18.58 | 20.30 | 18.35 | 20.23 | 590,628 | +0.73(+3.74%) |
Mar 29, 2021 | 20.98 | 20.98 | 18.90 | 19.50 | 224,722 | -1.38(-6.61%) |
Mar 26, 2021 | 21.24 | 21.71 | 19.91 | 20.88 | 81,900 | -0.08(-0.38%) |
Mar 25, 2021 | 20.35 | 22.38 | 19.90 | 20.96 | 94,553 | +0.26(+1.26%) |
Mar 24, 2021 | 22.00 | 22.30 | 20.30 | 20.70 | 121,547 | -1.17(-5.35%) |
Mar 23, 2021 | 23.03 | 23.03 | 21.23 | 21.87 | 134,155 | -1.30(-5.61%) |
Mar 22, 2021 | 23.25 | 23.44 | 22.45 | 23.17 | 191,983 | +0.22(+0.96%) |
Mar 19, 2021 | 22.76 | 23.88 | 22.35 | 22.95 | 161,000 | +0.96(+4.37%) |
Mar 18, 2021 | 23.25 | 24.30 | 21.87 | 21.99 | 75,711 | -0.75(-3.30%) |
Mar 17, 2021 | 24.84 | 24.84 | 22.73 | 22.74 | 57,677 | -0.60(-2.57%) |
Mar 16, 2021 | 23.40 | 24.31 | 22.60 | 23.34 | 550,164 | +1.30(+5.90%) |
Mar 15, 2021 | 22.84 | 23.52 | 21.28 | 22.04 | 57,900 | -0.87(-3.80%) |
Mar 12, 2021 | 22.05 | 24.26 | 21.69 | 22.91 | 54,800 | +0.49(+2.19%) |
Mar 11, 2021 | 24.53 | 24.53 | 21.98 | 22.42 | 84,837 | -2.04(-8.34%) |
Mar 10, 2021 | 23.66 | 24.51 | 22.56 | 24.46 | 71,747 | +1.23(+5.29%) |
Mar 09, 2021 | 23.18 | 24.38 | 22.10 | 23.23 | 52,144 | +0.57(+2.52%) |
Mar 08, 2021 | 23.00 | 23.66 | 22.23 | 22.66 | 113,970 | -0.08(-0.35%) |
Mar 05, 2021 | 21.96 | 22.94 | 20.40 | 22.74 | 109,800 | +1.21(+5.62%) |
Mar 04, 2021 | 22.97 | 23.91 | 21.11 | 21.53 | 148,442 | -1.59(-6.88%) |
Mar 03, 2021 | 24.02 | 24.35 | 22.65 | 23.12 | 139,903 | -0.63(-2.65%) |
Mar 02, 2021 | 23.81 | 24.48 | 22.85 | 23.75 | 100,531 | -0.08(-0.34%) |
Mar 01, 2021 | 23.00 | 24.08 | 22.84 | 23.83 | 159,190 | +1.33(+5.91%) |
Feb 26, 2021 | 20.50 | 22.50 | 20.50 | 22.50 | 194,200 | +2.00(+9.76%) |
Feb 25, 2021 | 20.98 | 21.48 | 19.35 | 20.50 | 121,023 | -0.28(-1.35%) |
Feb 24, 2021 | 21.76 | 22.25 | 20.76 | 20.78 | 116,227 | -1.05(-4.81%) |
Feb 23, 2021 | 21.66 | 22.42 | 20.18 | 21.83 | 82,723 | -0.19(-0.86%) |
Feb 22, 2021 | 22.87 | 23.15 | 21.34 | 22.02 | 109,829 | -0.82(-3.59%) |
Feb 19, 2021 | 22.66 | 23.18 | 22.43 | 22.84 | 170,000 | +0.16(+0.71%) |
Feb 18, 2021 | 23.29 | 23.29 | 22.51 | 22.68 | 105,436 | -0.86(-3.65%) |
Feb 17, 2021 | 24.24 | 24.40 | 23.05 | 23.54 | 106,266 | -0.89(-3.64%) |
Feb 16, 2021 | 24.93 | 25.28 | 23.63 | 24.43 | 255,321 | -0.47(-1.89%) |
Feb 12, 2021 | 23.53 | 25.11 | 22.70 | 24.90 | 118,700 | +1.06(+4.45%) |
Feb 11, 2021 | 23.59 | 24.99 | 23.09 | 23.84 | 101,893 | +0.25(+1.06%) |
Feb 10, 2021 | 25.57 | 26.50 | 23.32 | 23.59 | 210,470 | -1.80(-7.09%) |
Feb 09, 2021 | 26.25 | 26.25 | 25.24 | 25.39 | 71,608 | -0.22(-0.86%) |
Feb 08, 2021 | 26.20 | 26.42 | 25.36 | 25.61 | 104,497 | -0.39(-1.50%) |
Feb 05, 2021 | 25.35 | 26.50 | 25.00 | 26.00 | 137,200 | +0.64(+2.52%) |
Feb 04, 2021 | 26.32 | 26.32 | 25.00 | 25.36 | 87,541 | -0.74(-2.84%) |
Feb 03, 2021 | 26.21 | 26.69 | 24.68 | 26.10 | 157,362 | -0.02(-0.08%) |
Feb 02, 2021 | 26.97 | 26.97 | 25.49 | 26.12 | 151,817 | -0.38(-1.43%) |
Feb 01, 2021 | 27.60 | 27.60 | 26.10 | 26.50 | 140,615 | -1.02(-3.71%) |
Jan 29, 2021 | 26.95 | 27.71 | 26.00 | 27.52 | 247,200 | +0.90(+3.38%) |
Jan 28, 2021 | 26.72 | 27.68 | 26.30 | 26.62 | 328,877 | -0.89(-3.24%) |
Jan 27, 2021 | 28.80 | 29.35 | 27.03 | 27.51 | 199,330 | -1.60(-5.50%) |
Jan 26, 2021 | 31.00 | 31.27 | 28.16 | 29.11 | 395,020 | +0.95(+3.37%) |
Jan 25, 2021 | 27.59 | 28.88 | 26.73 | 28.16 | 459,338 | +0.96(+3.53%) |
Jan 22, 2021 | 26.79 | 30.59 | 26.45 | 27.20 | 531,900 | -0.02(-0.07%) |
Jan 21, 2021 | 26.02 | 27.50 | 24.90 | 27.22 | 1,303,692 | +2.19(+8.75%) |
Jan 20, 2021 | 24.38 | 26.18 | 23.24 | 25.03 | 243,774 | +0.32(+1.30%) |
Jan 19, 2021 | 23.50 | 25.49 | 23.21 | 24.71 | 237,686 | +1.40(+6.01%) |
Jan 15, 2021 | 23.00 | 23.48 | 22.34 | 23.31 | 140,500 | +0.42(+1.83%) |
Jan 14, 2021 | 23.02 | 23.02 | 21.98 | 22.89 | 72,499 | +0.80(+3.62%) |
Jan 13, 2021 | 24.10 | 24.10 | 22.00 | 22.09 | 124,904 | -1.97(-8.19%) |
Jan 12, 2021 | 19.28 | 24.52 | 19.28 | 24.06 | 190,883 | +4.06(+20.30%) |
Jan 11, 2021 | 20.34 | 20.42 | 19.53 | 20.00 | 81,428 | -0.73(-3.52%) |
Jan 08, 2021 | 19.61 | 20.97 | 18.50 | 20.73 | 517,500 | +4.57(+28.28%) |
Jan 07, 2021 | 15.94 | 16.92 | 15.94 | 16.16 | 74,388 | -0.19(-1.16%) |
Jan 06, 2021 | 16.01 | 17.07 | 15.93 | 16.35 | 67,788 | +0.21(+1.30%) |
Jan 05, 2021 | 16.68 | 16.68 | 16.05 | 16.14 | 33,530 | -0.49(-2.95%) |