Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.91 | 24.59 | 23.60 | 23.97 | 19,778 | +0.31(+1.31%) |
Mar 30, 2021 | 23.75 | 23.90 | 23.32 | 23.66 | 7,755 | +0.20(+0.85%) |
Mar 29, 2021 | 23.85 | 23.97 | 23.46 | 23.46 | 6,441 | -0.29(-1.22%) |
Mar 26, 2021 | 22.97 | 23.75 | 22.97 | 23.75 | 4,400 | +0.40(+1.71%) |
Mar 25, 2021 | 22.67 | 23.35 | 22.52 | 23.35 | 4,874 | +0.49(+2.14%) |
Mar 24, 2021 | 23.18 | 23.93 | 22.86 | 22.86 | 8,497 | +0.06(+0.26%) |
Mar 23, 2021 | 24.08 | 24.08 | 22.78 | 22.80 | 19,397 | -1.47(-6.06%) |
Mar 22, 2021 | 26.08 | 26.08 | 24.27 | 24.27 | 20,629 | -1.83(-7.01%) |
Mar 19, 2021 | 25.94 | 26.10 | 25.65 | 26.10 | 43,300 | +0.34(+1.32%) |
Mar 18, 2021 | 25.31 | 25.98 | 25.30 | 25.76 | 8,864 | +0.76(+3.04%) |
Mar 17, 2021 | 25.36 | 25.92 | 25.00 | 25.00 | 9,152 | -0.17(-0.68%) |
Mar 16, 2021 | 25.99 | 25.99 | 25.03 | 25.17 | 7,313 | -0.95(-3.64%) |
Mar 15, 2021 | 26.11 | 26.15 | 25.61 | 26.12 | 16,504 | +0.02(+0.08%) |
Mar 12, 2021 | 26.20 | 26.25 | 26.00 | 26.10 | 20,100 | -0.08(-0.31%) |
Mar 11, 2021 | 26.25 | 26.25 | 25.80 | 26.18 | 16,438 | -0.05(-0.19%) |
Mar 10, 2021 | 25.11 | 26.46 | 25.07 | 26.23 | 19,872 | +0.31(+1.20%) |
Mar 09, 2021 | 26.00 | 26.33 | 25.61 | 25.92 | 19,585 | +0.04(+0.15%) |
Mar 08, 2021 | 26.00 | 26.35 | 25.75 | 25.88 | 31,026 | +0.16(+0.62%) |
Mar 05, 2021 | 24.42 | 26.00 | 24.21 | 25.72 | 20,600 | +1.47(+6.06%) |
Mar 04, 2021 | 23.89 | 24.45 | 23.51 | 24.25 | 24,908 | +0.67(+2.84%) |
Mar 03, 2021 | 23.35 | 24.00 | 22.77 | 23.58 | 36,995 | +0.08(+0.34%) |
Mar 02, 2021 | 23.04 | 23.74 | 22.81 | 23.50 | 12,739 | +0.76(+3.34%) |
Mar 01, 2021 | 22.93 | 23.23 | 22.74 | 22.74 | 7,960 | +0.13(+0.57%) |
Feb 26, 2021 | 22.90 | 23.43 | 22.44 | 22.61 | 9,300 | +0.04(+0.18%) |
Feb 25, 2021 | 23.73 | 23.73 | 22.57 | 22.57 | 11,076 | -0.38(-1.66%) |
Feb 24, 2021 | 23.15 | 23.58 | 22.73 | 22.95 | 29,825 | -0.04(-0.17%) |
Feb 23, 2021 | 23.00 | 23.29 | 22.51 | 22.99 | 15,902 | +0.46(+2.04%) |
Feb 22, 2021 | 22.88 | 23.00 | 22.51 | 22.53 | 9,101 | -0.27(-1.18%) |
Feb 19, 2021 | 22.24 | 22.98 | 22.24 | 22.80 | 14,700 | +0.58(+2.61%) |
Feb 18, 2021 | 22.20 | 22.48 | 22.11 | 22.22 | 9,486 | +0.02(+0.09%) |
Feb 17, 2021 | 22.05 | 22.34 | 22.00 | 22.20 | 7,347 | +0.45(+2.07%) |
Feb 16, 2021 | 21.48 | 22.14 | 21.17 | 21.75 | 13,687 | +0.38(+1.78%) |
Feb 12, 2021 | 21.70 | 21.70 | 20.92 | 21.37 | 13,400 | -0.38(-1.75%) |
Feb 11, 2021 | 21.92 | 22.25 | 21.60 | 21.75 | 5,217 | +0.09(+0.42%) |
Feb 10, 2021 | 22.68 | 22.68 | 21.66 | 21.66 | 7,889 | -0.16(-0.73%) |
Feb 09, 2021 | 22.34 | 22.62 | 21.82 | 21.82 | 11,610 | -0.51(-2.28%) |
Feb 08, 2021 | 22.33 | 22.33 | 21.62 | 22.33 | 6,175 | +0.02(+0.09%) |
Feb 05, 2021 | 21.98 | 22.31 | 21.67 | 22.31 | 7,300 | +0.29(+1.32%) |
Feb 04, 2021 | 21.63 | 22.02 | 21.14 | 22.02 | 12,596 | +0.48(+2.23%) |
Feb 03, 2021 | 22.01 | 22.01 | 21.03 | 21.54 | 10,882 | -0.47(-2.14%) |
Feb 02, 2021 | 21.99 | 22.33 | 21.75 | 22.01 | 11,465 | +0.01(+0.05%) |
Feb 01, 2021 | 21.60 | 22.00 | 20.67 | 22.00 | 9,150 | +0.37(+1.71%) |
Jan 29, 2021 | 21.09 | 21.70 | 21.05 | 21.63 | 10,200 | +0.54(+2.56%) |
Jan 28, 2021 | 21.09 | 21.45 | 20.80 | 21.09 | 9,953 | +0.25(+1.20%) |
Jan 27, 2021 | 19.97 | 21.42 | 19.97 | 20.84 | 16,867 | -1.00(-4.58%) |
Jan 26, 2021 | 22.32 | 22.32 | 21.44 | 21.84 | 20,449 | -0.15(-0.68%) |
Jan 25, 2021 | 21.25 | 22.16 | 21.01 | 21.99 | 18,647 | +0.78(+3.68%) |
Jan 22, 2021 | 21.00 | 21.31 | 20.57 | 21.21 | 39,700 | +1.55(+7.88%) |
Jan 21, 2021 | 19.79 | 20.66 | 19.66 | 19.66 | 10,638 | -0.24(-1.21%) |
Jan 20, 2021 | 20.95 | 21.30 | 19.66 | 19.90 | 38,569 | -1.40(-6.57%) |
Jan 19, 2021 | 21.65 | 21.83 | 21.10 | 21.30 | 6,754 | -0.23(-1.07%) |
Jan 15, 2021 | 21.87 | 21.87 | 21.52 | 21.53 | 4,700 | -0.45(-2.05%) |
Jan 14, 2021 | 22.16 | 22.17 | 21.98 | 21.98 | 7,009 | +0.11(+0.50%) |
Jan 13, 2021 | 22.39 | 22.64 | 21.87 | 21.87 | 14,426 | -0.87(-3.83%) |
Jan 12, 2021 | 22.00 | 22.74 | 21.77 | 22.74 | 11,181 | +1.04(+4.79%) |
Jan 11, 2021 | 22.03 | 22.39 | 21.70 | 21.70 | 10,559 | -0.52(-2.34%) |
Jan 08, 2021 | 22.47 | 22.84 | 21.83 | 22.22 | 11,000 | -0.33(-1.46%) |
Jan 07, 2021 | 22.18 | 22.75 | 22.18 | 22.55 | 12,347 | +0.44(+1.99%) |
Jan 06, 2021 | 21.48 | 22.40 | 21.46 | 22.11 | 16,646 | +0.96(+4.54%) |
Jan 05, 2021 | 20.46 | 21.43 | 20.46 | 21.15 | 8,224 | +0.44(+2.12%) |