Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.00 | 24.69 | 23.75 | 24.06 | 46,351 | +0.08(+0.33%) |
Mar 30, 2021 | 23.56 | 24.27 | 22.73 | 23.98 | 33,306 | +0.49(+2.09%) |
Mar 29, 2021 | 23.92 | 24.83 | 23.15 | 23.49 | 56,013 | -0.49(-2.04%) |
Mar 26, 2021 | 25.78 | 25.78 | 23.05 | 23.98 | 55,200 | -0.49(-2.00%) |
Mar 25, 2021 | 25.00 | 25.85 | 23.47 | 24.47 | 71,699 | -0.68(-2.70%) |
Mar 24, 2021 | 27.74 | 27.91 | 25.03 | 25.15 | 49,282 | -2.51(-9.07%) |
Mar 23, 2021 | 27.54 | 28.94 | 27.00 | 27.66 | 52,708 | +0.17(+0.62%) |
Mar 22, 2021 | 27.61 | 30.26 | 27.43 | 27.49 | 89,440 | +0.29(+1.07%) |
Mar 19, 2021 | 28.53 | 29.01 | 27.20 | 27.20 | 50,500 | -1.17(-4.12%) |
Mar 18, 2021 | 27.45 | 30.50 | 26.71 | 28.37 | 100,309 | +0.90(+3.28%) |
Mar 17, 2021 | 25.56 | 27.99 | 25.32 | 27.47 | 42,022 | +1.60(+6.18%) |
Mar 16, 2021 | 24.62 | 26.00 | 23.72 | 25.87 | 57,943 | +1.31(+5.33%) |
Mar 15, 2021 | 24.93 | 24.93 | 23.77 | 24.56 | 45,242 | -0.36(-1.44%) |
Mar 12, 2021 | 24.94 | 25.66 | 24.05 | 24.92 | 37,800 | -0.51(-2.01%) |
Mar 11, 2021 | 25.10 | 25.60 | 24.16 | 25.43 | 68,592 | +0.68(+2.75%) |
Mar 10, 2021 | 25.18 | 25.90 | 24.70 | 24.75 | 37,732 | -0.15(-0.60%) |
Mar 09, 2021 | 23.84 | 25.64 | 23.75 | 24.90 | 28,518 | +1.18(+4.97%) |
Mar 08, 2021 | 25.68 | 25.68 | 23.05 | 23.72 | 58,568 | +0.15(+0.64%) |
Mar 05, 2021 | 22.95 | 24.83 | 22.13 | 23.57 | 96,500 | -0.60(-2.48%) |
Mar 04, 2021 | 26.58 | 26.58 | 23.25 | 24.17 | 67,115 | -1.98(-7.57%) |
Mar 03, 2021 | 27.74 | 28.75 | 25.84 | 26.15 | 72,231 | -1.33(-4.84%) |
Mar 02, 2021 | 27.91 | 28.76 | 27.15 | 27.48 | 20,448 | +0.02(+0.07%) |
Mar 01, 2021 | 25.80 | 28.34 | 25.58 | 27.46 | 14,434 | +1.89(+7.39%) |
Feb 26, 2021 | 25.50 | 25.89 | 24.77 | 25.57 | 23,800 | +0.08(+0.31%) |
Feb 25, 2021 | 27.53 | 27.71 | 25.36 | 25.49 | 36,010 | -2.04(-7.41%) |
Feb 24, 2021 | 26.63 | 27.93 | 26.63 | 27.53 | 23,213 | +0.27(+0.99%) |
Feb 23, 2021 | 29.15 | 29.15 | 25.60 | 27.26 | 65,653 | -1.82(-6.26%) |
Feb 22, 2021 | 31.17 | 32.07 | 29.04 | 29.08 | 28,921 | -2.10(-6.74%) |
Feb 19, 2021 | 31.74 | 32.24 | 31.18 | 31.18 | 22,200 | -0.34(-1.08%) |
Feb 18, 2021 | 31.89 | 32.74 | 31.01 | 31.52 | 43,704 | -0.68(-2.11%) |
Feb 17, 2021 | 31.57 | 32.72 | 30.84 | 32.20 | 17,270 | +0.32(+1.00%) |
Feb 16, 2021 | 32.55 | 32.75 | 30.69 | 31.88 | 33,384 | -0.72(-2.21%) |
Feb 12, 2021 | 31.66 | 32.95 | 30.39 | 32.60 | 39,500 | +0.65(+2.03%) |
Feb 11, 2021 | 32.30 | 32.45 | 28.95 | 31.95 | 60,855 | -0.24(-0.75%) |
Feb 10, 2021 | 28.30 | 32.93 | 27.90 | 32.19 | 120,454 | +3.99(+14.15%) |
Feb 09, 2021 | 28.15 | 28.45 | 27.85 | 28.20 | 67,296 | +0.03(+0.11%) |
Feb 08, 2021 | 28.00 | 28.40 | 27.77 | 28.17 | 60,218 | +0.38(+1.37%) |
Feb 05, 2021 | 27.65 | 28.03 | 27.25 | 27.79 | 33,000 | +0.03(+0.11%) |
Feb 04, 2021 | 27.38 | 28.87 | 27.30 | 27.76 | 33,253 | +0.46(+1.68%) |
Feb 03, 2021 | 26.50 | 27.71 | 26.36 | 27.30 | 42,267 | +0.82(+3.10%) |
Feb 02, 2021 | 24.82 | 27.00 | 24.82 | 26.48 | 51,709 | +1.42(+5.67%) |
Feb 01, 2021 | 23.50 | 25.90 | 23.32 | 25.06 | 52,899 | +1.78(+7.65%) |
Jan 29, 2021 | 23.82 | 23.82 | 22.50 | 23.28 | 34,900 | +0.26(+1.13%) |
Jan 28, 2021 | 22.38 | 23.81 | 22.38 | 23.02 | 49,899 | +0.79(+3.55%) |
Jan 27, 2021 | 23.70 | 24.05 | 22.00 | 22.23 | 84,439 | -1.58(-6.64%) |
Jan 26, 2021 | 23.65 | 23.89 | 22.59 | 23.81 | 36,857 | +0.06(+0.25%) |
Jan 25, 2021 | 23.84 | 25.76 | 23.24 | 23.75 | 106,682 | -0.25(-1.04%) |
Jan 22, 2021 | 24.22 | 24.22 | 23.04 | 24.00 | 101,300 | -0.40(-1.64%) |
Jan 21, 2021 | 24.78 | 24.85 | 23.78 | 24.40 | 62,537 | -0.40(-1.61%) |
Jan 20, 2021 | 26.50 | 26.97 | 24.50 | 24.80 | 120,335 | -1.51(-5.74%) |
Jan 19, 2021 | 25.99 | 26.50 | 25.61 | 26.31 | 95,626 | +0.78(+3.06%) |
Jan 15, 2021 | 24.91 | 27.99 | 23.53 | 25.53 | 130,800 | +1.11(+4.55%) |
Jan 14, 2021 | 22.16 | 24.46 | 22.16 | 24.42 | 150,844 | +2.05(+9.16%) |
Jan 13, 2021 | 21.75 | 22.49 | 21.49 | 22.37 | 124,699 | +0.65(+2.99%) |
Jan 12, 2021 | 19.72 | 22.00 | 19.54 | 21.72 | 117,208 | +2.25(+11.56%) |
Jan 11, 2021 | 19.20 | 19.47 | 18.76 | 19.47 | 13,054 | +0.16(+0.83%) |
Jan 08, 2021 | 19.43 | 20.85 | 18.85 | 19.31 | 24,500 | +0.27(+1.42%) |
Jan 07, 2021 | 19.17 | 19.72 | 18.70 | 19.04 | 35,285 | +0.14(+0.74%) |
Jan 06, 2021 | 19.00 | 20.00 | 18.45 | 18.90 | 72,342 | -0.10(-0.53%) |
Jan 05, 2021 | 18.86 | 19.20 | 17.75 | 19.00 | 50,815 | +0.37(+1.99%) |