Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.70 | 25.85 | 24.70 | 25.50 | 214,955 | +0.49(+1.96%) |
Mar 30, 2021 | 24.37 | 25.43 | 24.37 | 25.01 | 98,242 | +0.53(+2.17%) |
Mar 29, 2021 | 25.72 | 25.85 | 24.39 | 24.48 | 84,813 | -1.34(-5.19%) |
Mar 26, 2021 | 25.48 | 25.86 | 25.00 | 25.82 | 110,100 | +0.76(+3.03%) |
Mar 25, 2021 | 24.20 | 25.27 | 23.62 | 25.06 | 137,099 | +0.60(+2.45%) |
Mar 24, 2021 | 24.99 | 25.73 | 24.39 | 24.46 | 201,597 | -0.02(-0.08%) |
Mar 23, 2021 | 26.11 | 26.22 | 24.35 | 24.48 | 151,236 | -1.97(-7.45%) |
Mar 22, 2021 | 26.50 | 27.54 | 25.50 | 26.45 | 206,104 | +0.15(+0.59%) |
Mar 19, 2021 | 27.16 | 27.33 | 26.02 | 26.30 | 662,700 | -0.65(-2.43%) |
Mar 18, 2021 | 27.00 | 27.82 | 25.68 | 26.95 | 504,973 | -1.19(-4.23%) |
Mar 17, 2021 | 26.83 | 28.24 | 26.52 | 28.14 | 234,327 | +1.26(+4.69%) |
Mar 16, 2021 | 27.35 | 27.49 | 26.63 | 26.88 | 133,332 | -0.48(-1.75%) |
Mar 15, 2021 | 28.34 | 28.63 | 26.60 | 27.36 | 231,185 | -0.89(-3.15%) |
Mar 12, 2021 | 28.49 | 28.92 | 27.79 | 28.25 | 186,800 | -0.15(-0.53%) |
Mar 11, 2021 | 26.75 | 28.55 | 26.20 | 28.40 | 559,289 | +1.85(+6.97%) |
Mar 10, 2021 | 26.18 | 26.65 | 25.84 | 26.55 | 118,959 | +0.61(+2.35%) |
Mar 09, 2021 | 26.28 | 26.48 | 25.66 | 25.94 | 124,970 | -0.12(-0.46%) |
Mar 08, 2021 | 25.48 | 26.30 | 25.30 | 26.06 | 140,047 | +0.59(+2.32%) |
Mar 05, 2021 | 25.11 | 25.50 | 23.79 | 25.47 | 140,900 | +0.73(+2.95%) |
Mar 04, 2021 | 25.47 | 25.69 | 24.05 | 24.74 | 206,547 | -0.77(-3.02%) |
Mar 03, 2021 | 25.10 | 26.23 | 25.10 | 25.51 | 141,825 | +0.60(+2.41%) |
Mar 02, 2021 | 25.33 | 25.49 | 24.74 | 24.91 | 119,851 | -0.53(-2.08%) |
Mar 01, 2021 | 25.50 | 25.72 | 24.82 | 25.44 | 118,209 | +0.94(+3.84%) |
Feb 26, 2021 | 24.96 | 25.79 | 24.30 | 24.50 | 119,600 | -0.34(-1.37%) |
Feb 25, 2021 | 25.80 | 25.83 | 24.56 | 24.84 | 141,374 | -1.02(-3.94%) |
Feb 24, 2021 | 25.00 | 26.00 | 24.81 | 25.86 | 209,703 | +0.86(+3.44%) |
Feb 23, 2021 | 25.45 | 26.07 | 24.06 | 25.00 | 367,886 | -1.13(-4.32%) |
Feb 22, 2021 | 28.89 | 30.00 | 25.97 | 26.13 | 982,481 | +1.83(+7.53%) |
Feb 19, 2021 | 23.69 | 24.39 | 23.29 | 24.30 | 149,700 | +0.94(+4.02%) |
Feb 18, 2021 | 23.74 | 24.19 | 23.03 | 23.36 | 150,402 | -0.53(-2.22%) |
Feb 17, 2021 | 24.01 | 24.15 | 23.65 | 23.89 | 87,458 | -0.21(-0.87%) |
Feb 16, 2021 | 24.50 | 24.57 | 24.07 | 24.10 | 158,136 | -0.13(-0.54%) |
Feb 12, 2021 | 24.12 | 24.68 | 24.01 | 24.23 | 127,300 | -0.07(-0.29%) |
Feb 11, 2021 | 24.46 | 24.71 | 23.93 | 24.30 | 121,910 | +0.05(+0.21%) |
Feb 10, 2021 | 24.35 | 24.61 | 24.04 | 24.25 | 175,339 | -0.05(-0.21%) |
Feb 09, 2021 | 24.29 | 24.48 | 24.13 | 24.30 | 206,648 | -0.12(-0.49%) |
Feb 08, 2021 | 23.97 | 24.79 | 23.97 | 24.42 | 335,628 | +0.47(+1.96%) |
Feb 05, 2021 | 23.59 | 24.14 | 23.38 | 23.95 | 198,600 | +0.58(+2.48%) |
Feb 04, 2021 | 22.81 | 23.48 | 22.55 | 23.37 | 207,770 | +0.80(+3.54%) |
Feb 03, 2021 | 22.13 | 22.65 | 21.92 | 22.57 | 169,773 | +0.36(+1.62%) |
Feb 02, 2021 | 22.18 | 22.46 | 21.78 | 22.21 | 174,149 | +0.34(+1.55%) |
Feb 01, 2021 | 21.50 | 22.02 | 20.99 | 21.87 | 187,962 | +0.57(+2.68%) |
Jan 29, 2021 | 20.88 | 21.65 | 20.77 | 21.30 | 292,300 | -0.08(-0.37%) |
Jan 28, 2021 | 20.87 | 21.41 | 20.80 | 21.38 | 166,419 | +0.65(+3.14%) |
Jan 27, 2021 | 21.62 | 21.62 | 20.55 | 20.73 | 281,157 | -1.43(-6.45%) |
Jan 26, 2021 | 22.54 | 22.54 | 21.84 | 22.16 | 250,514 | -0.31(-1.38%) |
Jan 25, 2021 | 22.53 | 22.68 | 21.67 | 22.47 | 207,891 | -0.01(-0.04%) |
Jan 22, 2021 | 22.18 | 22.55 | 21.50 | 22.48 | 110,700 | +0.07(+0.31%) |
Jan 21, 2021 | 22.83 | 22.83 | 22.04 | 22.41 | 232,285 | -0.24(-1.06%) |
Jan 20, 2021 | 23.16 | 23.30 | 22.34 | 22.65 | 158,288 | -0.50(-2.16%) |
Jan 19, 2021 | 22.64 | 23.31 | 22.47 | 23.15 | 276,189 | +0.87(+3.90%) |
Jan 15, 2021 | 22.71 | 22.75 | 21.78 | 22.28 | 249,900 | -0.73(-3.17%) |
Jan 14, 2021 | 21.77 | 23.05 | 21.77 | 23.01 | 843,983 | +1.28(+5.89%) |
Jan 13, 2021 | 22.01 | 22.90 | 21.68 | 21.73 | 141,382 | -0.56(-2.51%) |
Jan 12, 2021 | 21.03 | 22.34 | 20.77 | 22.29 | 175,677 | +1.35(+6.45%) |
Jan 11, 2021 | 20.64 | 21.06 | 20.60 | 20.94 | 74,679 | -0.06(-0.29%) |
Jan 08, 2021 | 21.90 | 21.98 | 20.57 | 21.00 | 140,900 | -0.87(-3.98%) |
Jan 07, 2021 | 22.42 | 22.55 | 21.37 | 21.87 | 231,608 | -0.23(-1.04%) |
Jan 06, 2021 | 20.08 | 22.31 | 19.48 | 22.10 | 706,331 | +2.14(+10.72%) |
Jan 05, 2021 | 18.99 | 20.01 | 18.99 | 19.96 | 230,226 | +1.02(+5.39%) |