Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 26.04 | 27.82 | 25.92 | 27.07 | 1,088,019 | +1.16(+4.48%) |
Mar 30, 2021 | 25.72 | 26.19 | 24.70 | 25.91 | 841,059 | +0.08(+0.31%) |
Mar 29, 2021 | 26.75 | 27.05 | 25.05 | 25.83 | 1,327,809 | -1.29(-4.76%) |
Mar 26, 2021 | 25.45 | 27.53 | 25.45 | 27.12 | 1,304,900 | +1.68(+6.60%) |
Mar 25, 2021 | 25.07 | 25.65 | 24.14 | 25.44 | 1,425,616 | -0.28(-1.09%) |
Mar 24, 2021 | 24.89 | 26.57 | 24.62 | 25.72 | 1,067,465 | +1.17(+4.77%) |
Mar 23, 2021 | 25.56 | 26.23 | 24.38 | 24.55 | 1,135,644 | -1.34(-5.18%) |
Mar 22, 2021 | 25.75 | 26.48 | 24.77 | 25.89 | 701,177 | +0.26(+1.01%) |
Mar 19, 2021 | 23.81 | 25.78 | 22.85 | 25.63 | 1,207,200 | +0.55(+2.19%) |
Mar 18, 2021 | 26.48 | 26.80 | 24.92 | 25.08 | 632,611 | -1.42(-5.36%) |
Mar 17, 2021 | 25.74 | 26.76 | 25.68 | 26.50 | 647,575 | +0.50(+1.92%) |
Mar 16, 2021 | 26.80 | 27.10 | 25.97 | 26.00 | 921,933 | -1.20(-4.41%) |
Mar 15, 2021 | 27.74 | 28.12 | 27.11 | 27.20 | 711,095 | -0.50(-1.81%) |
Mar 12, 2021 | 27.20 | 27.79 | 26.51 | 27.70 | 953,200 | +0.27(+0.98%) |
Mar 11, 2021 | 26.85 | 27.43 | 26.18 | 27.43 | 864,555 | +0.82(+3.08%) |
Mar 10, 2021 | 25.98 | 27.01 | 25.40 | 26.61 | 1,087,598 | +1.38(+5.47%) |
Mar 09, 2021 | 25.88 | 27.00 | 25.10 | 25.23 | 772,884 | -0.26(-1.02%) |
Mar 08, 2021 | 25.00 | 26.24 | 24.52 | 25.49 | 869,211 | +0.72(+2.91%) |
Mar 05, 2021 | 23.56 | 25.50 | 22.61 | 24.77 | 1,519,600 | +1.72(+7.46%) |
Mar 04, 2021 | 24.13 | 25.01 | 22.42 | 23.05 | 1,402,897 | -1.79(-7.21%) |
Mar 03, 2021 | 27.51 | 28.77 | 24.69 | 24.84 | 1,393,463 | -2.64(-9.61%) |
Mar 02, 2021 | 25.91 | 28.63 | 25.17 | 27.48 | 3,130,056 | +1.61(+6.22%) |
Mar 01, 2021 | 25.74 | 26.00 | 24.65 | 25.87 | 2,400,318 | +0.55(+2.17%) |
Feb 26, 2021 | 24.41 | 25.72 | 23.80 | 25.32 | 5,046,100 | +1.10(+4.54%) |
Feb 25, 2021 | 23.49 | 25.00 | 23.24 | 24.22 | 4,601,133 | -1.82(-6.99%) |
Feb 24, 2021 | 25.40 | 26.42 | 25.17 | 26.04 | 534,707 | +0.88(+3.50%) |
Feb 23, 2021 | 25.56 | 25.56 | 24.16 | 25.16 | 809,967 | -1.03(-3.93%) |
Feb 22, 2021 | 26.93 | 27.69 | 26.08 | 26.19 | 919,796 | -1.08(-3.96%) |
Feb 19, 2021 | 26.82 | 28.00 | 26.73 | 27.27 | 805,600 | +1.05(+4.00%) |
Feb 18, 2021 | 26.11 | 27.49 | 25.63 | 26.22 | 1,002,967 | +0.10(+0.38%) |
Feb 17, 2021 | 26.34 | 26.84 | 25.45 | 26.12 | 688,121 | -0.55(-2.06%) |
Feb 16, 2021 | 27.01 | 27.44 | 26.28 | 26.67 | 738,529 | +0.21(+0.79%) |
Feb 12, 2021 | 24.75 | 26.56 | 24.73 | 26.46 | 1,229,500 | +1.28(+5.08%) |
Feb 11, 2021 | 24.55 | 25.94 | 24.07 | 25.18 | 1,331,770 | +1.53(+6.47%) |
Feb 10, 2021 | 22.91 | 24.44 | 22.36 | 23.65 | 1,608,393 | +1.14(+5.06%) |
Feb 09, 2021 | 21.03 | 23.74 | 20.48 | 22.51 | 1,281,150 | +1.69(+8.12%) |
Feb 08, 2021 | 20.88 | 21.02 | 20.43 | 20.82 | 425,332 | +0.16(+0.77%) |
Feb 05, 2021 | 20.33 | 20.72 | 19.83 | 20.66 | 467,000 | +0.50(+2.48%) |
Feb 04, 2021 | 20.44 | 20.48 | 19.61 | 20.16 | 356,353 | -0.25(-1.22%) |
Feb 03, 2021 | 21.20 | 22.06 | 20.14 | 20.41 | 988,923 | -0.92(-4.31%) |
Feb 02, 2021 | 20.91 | 22.21 | 20.43 | 21.33 | 1,798,413 | +0.93(+4.56%) |
Feb 01, 2021 | 19.38 | 20.64 | 19.13 | 20.40 | 434,522 | +1.19(+6.19%) |
Jan 29, 2021 | 19.99 | 20.53 | 19.15 | 19.21 | 616,700 | -0.66(-3.32%) |
Jan 28, 2021 | 19.69 | 20.04 | 18.14 | 19.87 | 1,084,294 | -0.03(-0.15%) |
Jan 27, 2021 | 18.88 | 21.11 | 18.52 | 19.90 | 1,076,549 | +0.62(+3.22%) |
Jan 26, 2021 | 19.88 | 20.31 | 19.24 | 19.28 | 724,499 | -0.22(-1.13%) |
Jan 25, 2021 | 19.64 | 19.95 | 19.06 | 19.50 | 552,091 | +0.03(+0.15%) |
Jan 22, 2021 | 18.44 | 19.51 | 18.16 | 19.47 | 384,200 | +0.64(+3.40%) |
Jan 21, 2021 | 19.49 | 19.50 | 18.39 | 18.83 | 653,642 | -0.66(-3.39%) |
Jan 20, 2021 | 18.03 | 19.86 | 18.00 | 19.49 | 1,560,404 | +1.72(+9.68%) |
Jan 19, 2021 | 17.79 | 17.85 | 17.18 | 17.77 | 386,982 | +0.26(+1.48%) |
Jan 15, 2021 | 18.40 | 18.40 | 17.25 | 17.51 | 470,100 | -0.92(-4.99%) |
Jan 14, 2021 | 18.39 | 18.90 | 18.16 | 18.43 | 428,042 | +0.16(+0.88%) |
Jan 13, 2021 | 18.65 | 18.90 | 18.22 | 18.27 | 501,160 | -0.48(-2.56%) |
Jan 12, 2021 | 18.87 | 19.10 | 18.15 | 18.75 | 832,111 | +0.22(+1.19%) |
Jan 11, 2021 | 17.87 | 18.77 | 17.72 | 18.53 | 782,153 | +0.43(+2.38%) |
Jan 08, 2021 | 19.17 | 19.17 | 17.63 | 18.10 | 1,019,300 | -0.75(-3.98%) |
Jan 07, 2021 | 16.51 | 19.22 | 16.40 | 18.85 | 1,744,589 | +2.47(+15.08%) |
Jan 06, 2021 | 15.25 | 17.10 | 15.25 | 16.38 | 1,827,547 | +1.76(+12.04%) |
Jan 05, 2021 | 13.96 | 16.20 | 13.00 | 14.62 | 3,578,063 | +1.81(+14.13%) |