Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.81 | 25.72 | 23.77 | 24.41 | 211,632 | +0.16(+0.66%) |
Mar 30, 2021 | 24.92 | 25.28 | 22.33 | 24.25 | 367,645 | -0.58(-2.34%) |
Mar 29, 2021 | 25.55 | 26.01 | 23.34 | 24.83 | 422,588 | -0.28(-1.12%) |
Mar 26, 2021 | 26.32 | 26.96 | 24.65 | 25.11 | 264,100 | -1.30(-4.92%) |
Mar 25, 2021 | 24.90 | 26.95 | 24.75 | 26.41 | 537,891 | +1.39(+5.56%) |
Mar 24, 2021 | 27.88 | 28.13 | 22.54 | 25.02 | 759,956 | -2.85(-10.23%) |
Mar 23, 2021 | 29.13 | 29.49 | 26.88 | 27.87 | 384,927 | -0.83(-2.89%) |
Mar 22, 2021 | 28.74 | 29.74 | 27.95 | 28.70 | 412,718 | +0.63(+2.24%) |
Mar 19, 2021 | 30.63 | 30.75 | 27.83 | 28.07 | 580,200 | -1.11(-3.80%) |
Mar 18, 2021 | 30.00 | 30.50 | 27.75 | 29.18 | 598,637 | -0.22(-0.75%) |
Mar 17, 2021 | 31.29 | 31.81 | 28.77 | 29.40 | 686,569 | +0.15(+0.51%) |
Mar 16, 2021 | 25.10 | 31.82 | 24.38 | 29.25 | 2,697,061 | +4.24(+16.95%) |
Mar 15, 2021 | 25.30 | 25.94 | 24.55 | 25.01 | 176,984 | -0.27(-1.07%) |
Mar 12, 2021 | 25.00 | 25.45 | 24.25 | 25.28 | 150,000 | +0.09(+0.36%) |
Mar 11, 2021 | 25.48 | 25.96 | 24.62 | 25.19 | 132,159 | +0.34(+1.37%) |
Mar 10, 2021 | 26.36 | 26.72 | 24.27 | 24.85 | 148,037 | -0.96(-3.72%) |
Mar 09, 2021 | 23.96 | 26.85 | 23.93 | 25.81 | 329,994 | +2.35(+10.02%) |
Mar 08, 2021 | 23.18 | 24.30 | 22.32 | 23.46 | 117,956 | +0.71(+3.12%) |
Mar 05, 2021 | 24.50 | 24.73 | 21.51 | 22.75 | 414,800 | -1.01(-4.25%) |
Mar 04, 2021 | 25.46 | 26.01 | 23.75 | 23.76 | 284,787 | -1.66(-6.53%) |
Mar 03, 2021 | 27.08 | 27.14 | 25.11 | 25.42 | 321,944 | -1.66(-6.13%) |
Mar 02, 2021 | 27.64 | 27.76 | 26.67 | 27.08 | 231,291 | -0.24(-0.88%) |
Mar 01, 2021 | 27.16 | 27.85 | 26.83 | 27.32 | 217,960 | +0.73(+2.75%) |
Feb 26, 2021 | 28.73 | 28.92 | 26.11 | 26.59 | 200,200 | -1.89(-6.64%) |
Feb 25, 2021 | 28.81 | 30.21 | 27.80 | 28.48 | 149,220 | -0.11(-0.38%) |
Feb 24, 2021 | 29.49 | 30.42 | 28.59 | 28.59 | 116,792 | -0.70(-2.39%) |
Feb 23, 2021 | 30.38 | 30.51 | 28.46 | 29.29 | 303,956 | -1.38(-4.50%) |
Feb 22, 2021 | 30.90 | 31.19 | 30.48 | 30.67 | 205,814 | -0.27(-0.87%) |
Feb 19, 2021 | 30.78 | 31.91 | 30.57 | 30.94 | 127,600 | -0.06(-0.19%) |
Feb 18, 2021 | 31.50 | 31.56 | 30.75 | 31.00 | 190,105 | -0.57(-1.81%) |
Feb 17, 2021 | 31.00 | 31.89 | 30.65 | 31.57 | 153,503 | +0.14(+0.45%) |
Feb 16, 2021 | 31.14 | 31.77 | 30.63 | 31.43 | 183,954 | +0.96(+3.15%) |
Feb 12, 2021 | 30.25 | 31.20 | 29.46 | 30.47 | 72,100 | -0.08(-0.26%) |
Feb 11, 2021 | 30.20 | 31.10 | 30.01 | 30.55 | 261,309 | +0.27(+0.89%) |
Feb 10, 2021 | 30.73 | 30.94 | 28.53 | 30.28 | 299,257 | -0.04(-0.13%) |
Feb 09, 2021 | 30.77 | 30.88 | 29.50 | 30.32 | 160,731 | -0.34(-1.11%) |
Feb 08, 2021 | 30.36 | 31.54 | 29.93 | 30.66 | 148,002 | +0.36(+1.19%) |
Feb 05, 2021 | 29.68 | 30.54 | 29.25 | 30.30 | 157,900 | +1.18(+4.05%) |
Feb 04, 2021 | 28.21 | 29.47 | 27.09 | 29.12 | 699,317 | +1.62(+5.89%) |
Feb 03, 2021 | 28.64 | 28.64 | 26.67 | 27.50 | 336,778 | -0.76(-2.69%) |
Feb 02, 2021 | 28.06 | 28.84 | 27.80 | 28.26 | 308,632 | +0.73(+2.65%) |
Feb 01, 2021 | 29.01 | 29.38 | 27.20 | 27.53 | 508,987 | -1.04(-3.64%) |
Jan 29, 2021 | 29.78 | 31.28 | 28.51 | 28.57 | 173,300 | -1.53(-5.08%) |
Jan 28, 2021 | 32.61 | 32.92 | 29.30 | 30.10 | 281,514 | -2.39(-7.36%) |
Jan 27, 2021 | 33.86 | 34.10 | 32.17 | 32.49 | 314,841 | -1.35(-3.99%) |
Jan 26, 2021 | 34.46 | 34.48 | 33.70 | 33.84 | 313,958 | -0.21(-0.62%) |
Jan 25, 2021 | 33.31 | 34.41 | 33.31 | 34.05 | 397,293 | +0.69(+2.07%) |
Jan 22, 2021 | 31.56 | 33.40 | 31.28 | 33.36 | 184,900 | +1.61(+5.07%) |
Jan 21, 2021 | 31.24 | 32.20 | 30.50 | 31.75 | 112,944 | +0.15(+0.47%) |
Jan 20, 2021 | 32.54 | 32.73 | 30.63 | 31.60 | 89,928 | -0.50(-1.56%) |
Jan 19, 2021 | 32.54 | 33.76 | 31.54 | 32.10 | 199,540 | -0.44(-1.35%) |
Jan 15, 2021 | 33.26 | 34.45 | 32.13 | 32.54 | 215,900 | -0.46(-1.39%) |
Jan 14, 2021 | 31.96 | 33.44 | 31.96 | 33.00 | 111,748 | +1.22(+3.84%) |
Jan 13, 2021 | 31.46 | 32.00 | 30.52 | 31.78 | 135,368 | +0.69(+2.22%) |
Jan 12, 2021 | 32.49 | 32.50 | 30.77 | 31.09 | 131,583 | -1.01(-3.15%) |
Jan 11, 2021 | 32.54 | 32.92 | 31.09 | 32.10 | 99,905 | -0.58(-1.77%) |
Jan 08, 2021 | 32.24 | 33.81 | 31.30 | 32.68 | 498,700 | +1.08(+3.42%) |
Jan 07, 2021 | 31.10 | 32.00 | 30.63 | 31.60 | 167,916 | +1.24(+4.08%) |
Jan 06, 2021 | 29.84 | 31.66 | 29.11 | 30.36 | 224,478 | +0.50(+1.67%) |
Jan 05, 2021 | 32.09 | 32.25 | 29.79 | 29.86 | 241,620 | -2.36(-7.32%) |