Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.20 | 23.46 | 23.20 | 23.44 | 1,947 | +0.70(+3.07%) |
Mar 30, 2021 | 23.75 | 23.75 | 22.75 | 22.75 | 18,874 | -0.89(-3.78%) |
Mar 29, 2021 | 23.43 | 23.64 | 23.43 | 23.64 | 503 | -0.28(-1.19%) |
Mar 26, 2021 | 23.92 | 23.92 | 23.92 | 23.92 | 0 | +0.48(+2.06%) |
Mar 25, 2021 | 23.44 | 23.44 | 23.44 | 23.44 | 86 | -0.22(-0.92%) |
Mar 24, 2021 | 23.66 | 23.66 | 23.66 | 23.66 | 307 | -0.23(-0.95%) |
Mar 23, 2021 | 23.89 | 23.89 | 23.89 | 23.89 | 137 | -0.76(-3.10%) |
Mar 22, 2021 | 24.79 | 24.80 | 24.65 | 24.65 | 802 | -0.18(-0.72%) |
Mar 19, 2021 | 24.83 | 24.83 | 24.83 | 24.83 | 302 | +0.04(+0.17%) |
Mar 18, 2021 | 24.89 | 24.89 | 24.61 | 24.78 | 2,241 | -0.30(-1.19%) |
Mar 17, 2021 | 24.36 | 25.19 | 24.36 | 25.08 | 896 | +0.52(+2.14%) |
Mar 16, 2021 | 24.47 | 24.56 | 24.47 | 24.56 | 1,130 | -0.15(-0.61%) |
Mar 15, 2021 | 24.45 | 24.73 | 24.45 | 24.71 | 926 | +0.26(+1.06%) |
Mar 12, 2021 | 24.45 | 24.45 | 24.45 | 24.45 | 201 | +0.05(+0.22%) |
Mar 11, 2021 | 24.13 | 24.40 | 24.13 | 24.40 | 1,205 | +0.36(+1.50%) |
Mar 10, 2021 | 24.04 | 24.04 | 24.04 | 24.04 | 153 | +0.11(+0.47%) |
Mar 09, 2021 | 23.68 | 24.04 | 23.68 | 23.92 | 6,321 | +0.68(+2.94%) |
Mar 08, 2021 | 23.24 | 23.27 | 23.24 | 23.24 | 1,408 | -0.30(-1.26%) |
Mar 05, 2021 | 23.26 | 23.54 | 23.26 | 23.54 | 1,412 | +0.14(+0.62%) |
Mar 04, 2021 | 23.38 | 23.39 | 23.01 | 23.39 | 4,395 | -0.27(-1.16%) |
Mar 03, 2021 | 23.67 | 23.67 | 23.67 | 23.67 | 262 | -0.42(-1.74%) |
Mar 02, 2021 | 24.01 | 24.11 | 24.01 | 24.09 | 13,040 | +0.46(+1.94%) |
Mar 01, 2021 | 24.10 | 24.10 | 23.61 | 23.63 | 16,945 | -0.30(-1.24%) |
Feb 26, 2021 | 23.92 | 24.05 | 23.92 | 23.92 | 1,614 | -0.60(-2.46%) |
Feb 25, 2021 | 25.16 | 25.16 | 24.53 | 24.53 | 916 | -1.38(-5.32%) |
Feb 24, 2021 | 25.87 | 25.91 | 25.87 | 25.91 | 458 | +0.24(+0.94%) |
Feb 23, 2021 | 26.17 | 26.17 | 25.67 | 25.67 | 365 | -0.50(-1.90%) |
Feb 22, 2021 | 25.79 | 26.26 | 25.79 | 26.16 | 14,357 | +1.08(+4.32%) |
Feb 19, 2021 | 25.34 | 25.34 | 25.07 | 25.08 | 4,439 | -0.17(-0.68%) |
Feb 18, 2021 | 25.41 | 25.41 | 25.25 | 25.25 | 641 | -0.26(-1.02%) |
Feb 17, 2021 | 25.92 | 25.92 | 25.44 | 25.51 | 18,314 | -0.81(-3.08%) |
Feb 16, 2021 | 26.44 | 26.77 | 26.32 | 26.32 | 4,174 | -0.30(-1.11%) |
Feb 12, 2021 | 26.59 | 26.76 | 26.59 | 26.62 | 807 | -0.12(-0.44%) |
Feb 11, 2021 | 26.72 | 26.74 | 26.72 | 26.74 | 416 | -0.39(-1.43%) |
Feb 10, 2021 | 27.13 | 27.13 | 27.13 | 27.13 | 30 | +0.25(+0.95%) |
Feb 09, 2021 | 26.93 | 26.93 | 26.77 | 26.87 | 1,440 | -0.05(-0.18%) |
Feb 08, 2021 | 26.85 | 26.92 | 26.85 | 26.92 | 163 | +0.42(+1.57%) |
Feb 05, 2021 | 26.21 | 26.52 | 26.21 | 26.51 | 706 | +0.59(+2.28%) |
Feb 04, 2021 | 25.95 | 25.95 | 25.64 | 25.92 | 5,118 | -0.54(-2.03%) |
Feb 03, 2021 | 26.31 | 26.45 | 26.31 | 26.45 | 248 | +0.23(+0.89%) |
Feb 02, 2021 | 26.39 | 26.39 | 26.02 | 26.22 | 4,671 | -0.66(-2.45%) |
Feb 01, 2021 | 26.46 | 26.88 | 26.46 | 26.88 | 2,287 | +1.09(+4.22%) |
Jan 29, 2021 | 26.49 | 26.50 | 25.79 | 25.79 | 2,926 | -0.21(-0.82%) |
Jan 28, 2021 | 25.77 | 26.12 | 25.66 | 26.00 | 11,424 | +0.50(+1.98%) |
Jan 27, 2021 | 25.77 | 25.83 | 25.49 | 25.50 | 2,502 | -1.07(-4.04%) |
Jan 26, 2021 | 26.66 | 26.66 | 26.57 | 26.57 | 1,179 | -0.04(-0.13%) |
Jan 25, 2021 | 26.56 | 26.69 | 26.55 | 26.61 | 2,179 | -0.27(-1.01%) |
Jan 22, 2021 | 26.76 | 27.01 | 26.76 | 26.88 | 7,466 | -0.60(-2.19%) |
Jan 21, 2021 | 27.53 | 27.53 | 27.40 | 27.48 | 2,189 | -0.34(-1.23%) |
Jan 20, 2021 | 27.27 | 27.82 | 27.27 | 27.82 | 1,686 | +1.17(+4.39%) |
Jan 19, 2021 | 26.55 | 26.65 | 26.55 | 26.65 | 1,214 | +0.03(+0.11%) |
Jan 15, 2021 | 27.25 | 27.25 | 26.62 | 26.62 | 11,906 | -1.00(-3.62%) |
Jan 14, 2021 | 27.79 | 27.81 | 27.62 | 27.62 | 7,713 | -0.08(-0.28%) |
Jan 13, 2021 | 27.78 | 27.78 | 27.67 | 27.70 | 665 | +0.04(+0.16%) |
Jan 12, 2021 | 27.35 | 27.65 | 27.35 | 27.65 | 998 | +0.06(+0.22%) |
Jan 11, 2021 | 27.62 | 27.74 | 27.28 | 27.59 | 6,233 | -0.63(-2.23%) |
Jan 08, 2021 | 28.37 | 28.37 | 27.80 | 28.22 | 20,886 | -1.23(-4.19%) |
Jan 07, 2021 | 29.24 | 29.46 | 29.24 | 29.46 | 1,189 | +0.07(+0.22%) |
Jan 06, 2021 | 29.45 | 29.48 | 28.90 | 29.39 | 12,688 | -0.37(-1.25%) |
Jan 05, 2021 | 29.65 | 29.87 | 29.57 | 29.76 | 1,328 | +0.28(+0.93%) |