Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.00 | 23.21 | 22.47 | 22.82 | 164,836 | -0.18(-0.78%) |
Mar 30, 2021 | 22.97 | 23.36 | 22.53 | 23.00 | 223,775 | +0.13(+0.58%) |
Mar 29, 2021 | 22.90 | 23.22 | 22.29 | 22.87 | 239,936 | -0.23(-0.99%) |
Mar 26, 2021 | 22.88 | 23.44 | 22.62 | 23.10 | 137,777 | +0.52(+2.31%) |
Mar 25, 2021 | 22.17 | 22.58 | 21.01 | 22.58 | 365,395 | +0.29(+1.32%) |
Mar 24, 2021 | 22.02 | 22.52 | 21.82 | 22.28 | 384,807 | +0.50(+2.31%) |
Mar 23, 2021 | 22.78 | 22.81 | 21.75 | 21.78 | 298,040 | -1.27(-5.51%) |
Mar 22, 2021 | 22.89 | 23.75 | 22.34 | 23.05 | 305,993 | +0.16(+0.70%) |
Mar 19, 2021 | 21.85 | 23.04 | 21.83 | 22.89 | 221,899 | +1.04(+4.78%) |
Mar 18, 2021 | 22.53 | 22.60 | 21.75 | 21.85 | 373,795 | -0.84(-3.72%) |
Mar 17, 2021 | 22.83 | 23.15 | 22.20 | 22.69 | 260,244 | -0.12(-0.54%) |
Mar 16, 2021 | 22.94 | 23.36 | 22.77 | 22.81 | 321,694 | -0.41(-1.76%) |
Mar 15, 2021 | 24.59 | 24.59 | 22.81 | 23.22 | 343,166 | -1.12(-4.60%) |
Mar 12, 2021 | 24.13 | 24.71 | 23.95 | 24.34 | 301,277 | -0.60(-2.40%) |
Mar 11, 2021 | 23.93 | 25.16 | 23.84 | 24.94 | 261,918 | +1.25(+5.29%) |
Mar 10, 2021 | 23.88 | 24.26 | 23.24 | 23.69 | 525,916 | -0.04(-0.16%) |
Mar 09, 2021 | 24.23 | 24.78 | 23.72 | 23.73 | 211,872 | -0.47(-1.96%) |
Mar 08, 2021 | 25.16 | 25.16 | 24.20 | 24.20 | 512,085 | -0.94(-3.74%) |
Mar 05, 2021 | 25.20 | 26.09 | 24.45 | 25.14 | 671,601 | +0.22(+0.88%) |
Mar 04, 2021 | 25.06 | 25.39 | 24.47 | 24.92 | 626,814 | +0.10(+0.42%) |
Mar 03, 2021 | 25.28 | 25.48 | 24.80 | 24.82 | 597,610 | -0.19(-0.76%) |
Mar 02, 2021 | 24.89 | 25.30 | 24.77 | 25.01 | 347,887 | +0.11(+0.46%) |
Mar 01, 2021 | 25.37 | 26.09 | 24.81 | 24.89 | 405,693 | -0.04(-0.15%) |
Feb 26, 2021 | 24.68 | 25.14 | 23.74 | 24.93 | 390,563 | +0.15(+0.61%) |
Feb 25, 2021 | 25.52 | 25.76 | 24.67 | 24.78 | 391,011 | -0.24(-0.95%) |
Feb 24, 2021 | 24.73 | 26.04 | 22.74 | 25.02 | 1,930,875 | +0.36(+1.46%) |
Feb 23, 2021 | 25.21 | 25.21 | 24.23 | 24.65 | 488,649 | -0.11(-0.46%) |
Feb 22, 2021 | 24.61 | 25.62 | 24.19 | 24.77 | 1,087,928 | +0.10(+0.42%) |
Feb 19, 2021 | 24.76 | 25.07 | 24.37 | 24.66 | 508,207 | -0.21(-0.84%) |
Feb 18, 2021 | 25.31 | 25.64 | 24.44 | 24.87 | 625,040 | -0.37(-1.47%) |
Feb 17, 2021 | 25.09 | 26.66 | 25.03 | 25.24 | 439,425 | +0.16(+0.64%) |
Feb 16, 2021 | 24.89 | 26.40 | 24.49 | 25.08 | 556,928 | +0.94(+3.89%) |
Feb 12, 2021 | 23.91 | 24.45 | 23.73 | 24.14 | 313,188 | +0.24(+0.99%) |
Feb 11, 2021 | 24.22 | 24.71 | 23.75 | 23.91 | 146,422 | -0.44(-1.79%) |
Feb 10, 2021 | 24.10 | 24.64 | 23.91 | 24.34 | 321,247 | +0.26(+1.06%) |
Feb 09, 2021 | 23.48 | 24.09 | 23.25 | 24.09 | 254,680 | +0.57(+2.42%) |
Feb 08, 2021 | 22.82 | 23.52 | 22.68 | 23.52 | 216,045 | +0.75(+3.29%) |
Feb 05, 2021 | 22.72 | 22.79 | 22.40 | 22.77 | 141,045 | +0.24(+1.05%) |
Feb 04, 2021 | 22.26 | 22.70 | 22.26 | 22.53 | 92,447 | +0.47(+2.15%) |
Feb 03, 2021 | 21.30 | 22.41 | 21.29 | 22.06 | 146,467 | +0.83(+3.93%) |
Feb 02, 2021 | 21.88 | 22.14 | 21.18 | 21.22 | 154,014 | -0.20(-0.93%) |
Feb 01, 2021 | 22.12 | 22.76 | 21.11 | 21.42 | 233,673 | -0.48(-2.21%) |
Jan 29, 2021 | 22.60 | 23.08 | 21.74 | 21.90 | 160,020 | -0.08(-0.35%) |
Jan 28, 2021 | 22.07 | 22.54 | 21.19 | 21.98 | 196,876 | +0.28(+1.27%) |
Jan 27, 2021 | 22.41 | 22.99 | 21.30 | 21.70 | 205,436 | -1.01(-4.43%) |
Jan 26, 2021 | 23.32 | 23.49 | 22.57 | 22.71 | 181,253 | -0.53(-2.29%) |
Jan 25, 2021 | 23.34 | 23.61 | 22.77 | 23.24 | 145,171 | -0.21(-0.89%) |
Jan 22, 2021 | 23.25 | 23.98 | 23.25 | 23.45 | 149,795 | +0.00(+0.00%) |
Jan 21, 2021 | 23.64 | 23.72 | 23.31 | 23.45 | 134,859 | -0.09(-0.40%) |
Jan 20, 2021 | 23.33 | 23.90 | 23.25 | 23.55 | 188,319 | +0.13(+0.57%) |
Jan 19, 2021 | 23.84 | 24.16 | 23.31 | 23.41 | 110,471 | -0.27(-1.12%) |
Jan 15, 2021 | 23.75 | 24.31 | 23.64 | 23.68 | 110,896 | -0.56(-2.31%) |
Jan 14, 2021 | 24.01 | 24.81 | 23.90 | 24.24 | 126,640 | +0.24(+0.99%) |
Jan 13, 2021 | 24.40 | 24.56 | 23.48 | 24.00 | 73,361 | -0.16(-0.67%) |
Jan 12, 2021 | 23.78 | 24.37 | 23.44 | 24.16 | 128,431 | +0.53(+2.25%) |
Jan 11, 2021 | 23.09 | 23.93 | 22.77 | 23.63 | 69,480 | +0.39(+1.67%) |
Jan 08, 2021 | 23.90 | 24.10 | 22.99 | 23.24 | 85,491 | -0.33(-1.41%) |
Jan 07, 2021 | 23.68 | 24.00 | 23.25 | 23.57 | 126,557 | -0.12(-0.52%) |
Jan 06, 2021 | 22.65 | 25.56 | 22.32 | 23.70 | 140,978 | +0.93(+4.08%) |
Jan 05, 2021 | 22.52 | 23.36 | 22.29 | 22.77 | 107,339 | +0.45(+2.00%) |