Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.01 | 23.22 | 22.48 | 22.83 | 164,790 | -0.18(-0.78%) |
Mar 30, 2021 | 22.97 | 23.37 | 22.54 | 23.01 | 223,712 | +0.13(+0.58%) |
Mar 29, 2021 | 22.91 | 23.23 | 22.30 | 22.88 | 239,869 | -0.23(-0.99%) |
Mar 26, 2021 | 22.89 | 23.44 | 22.63 | 23.11 | 137,739 | +0.52(+2.31%) |
Mar 25, 2021 | 22.18 | 22.58 | 21.02 | 22.58 | 365,293 | +0.29(+1.32%) |
Mar 24, 2021 | 22.02 | 22.53 | 21.82 | 22.29 | 384,698 | +0.50(+2.31%) |
Mar 23, 2021 | 22.78 | 22.82 | 21.76 | 21.79 | 297,956 | -1.27(-5.51%) |
Mar 22, 2021 | 22.90 | 23.76 | 22.35 | 23.06 | 305,907 | +0.16(+0.70%) |
Mar 19, 2021 | 21.85 | 23.05 | 21.83 | 22.90 | 221,836 | +1.04(+4.78%) |
Mar 18, 2021 | 22.54 | 22.60 | 21.76 | 21.85 | 373,690 | -0.84(-3.72%) |
Mar 17, 2021 | 22.84 | 23.15 | 22.20 | 22.70 | 260,170 | -0.12(-0.54%) |
Mar 16, 2021 | 22.94 | 23.37 | 22.77 | 22.82 | 321,604 | -0.41(-1.76%) |
Mar 15, 2021 | 24.60 | 24.60 | 22.82 | 23.23 | 343,070 | -1.12(-4.60%) |
Mar 12, 2021 | 24.14 | 24.72 | 23.96 | 24.35 | 301,192 | -0.60(-2.40%) |
Mar 11, 2021 | 23.94 | 25.16 | 23.85 | 24.95 | 261,844 | +1.25(+5.29%) |
Mar 10, 2021 | 23.88 | 24.26 | 23.25 | 23.69 | 525,768 | -0.04(-0.16%) |
Mar 09, 2021 | 24.23 | 24.79 | 23.72 | 23.73 | 211,812 | -0.47(-1.96%) |
Mar 08, 2021 | 25.16 | 25.16 | 24.21 | 24.21 | 511,941 | -0.94(-3.74%) |
Mar 05, 2021 | 25.20 | 26.09 | 24.45 | 25.15 | 671,412 | +0.22(+0.88%) |
Mar 04, 2021 | 25.07 | 25.40 | 24.48 | 24.93 | 626,637 | +0.10(+0.42%) |
Mar 03, 2021 | 25.29 | 25.49 | 24.80 | 24.82 | 597,441 | -0.19(-0.76%) |
Mar 02, 2021 | 24.90 | 25.30 | 24.78 | 25.01 | 347,789 | +0.11(+0.46%) |
Mar 01, 2021 | 25.37 | 26.09 | 24.81 | 24.90 | 405,578 | -0.04(-0.15%) |
Feb 26, 2021 | 24.69 | 25.15 | 23.75 | 24.94 | 390,453 | +0.15(+0.61%) |
Feb 25, 2021 | 25.53 | 25.76 | 24.68 | 24.79 | 390,901 | -0.24(-0.95%) |
Feb 24, 2021 | 24.74 | 26.05 | 22.75 | 25.02 | 1,930,332 | +0.36(+1.46%) |
Feb 23, 2021 | 25.22 | 25.22 | 24.23 | 24.66 | 488,512 | -0.11(-0.46%) |
Feb 22, 2021 | 24.61 | 25.63 | 24.20 | 24.78 | 1,087,622 | +0.10(+0.42%) |
Feb 19, 2021 | 24.77 | 25.08 | 24.38 | 24.67 | 508,064 | -0.21(-0.84%) |
Feb 18, 2021 | 25.32 | 25.65 | 24.44 | 24.88 | 624,864 | -0.37(-1.47%) |
Feb 17, 2021 | 25.10 | 26.66 | 25.04 | 25.25 | 439,302 | +0.16(+0.64%) |
Feb 16, 2021 | 24.90 | 26.41 | 24.50 | 25.09 | 556,771 | +0.94(+3.89%) |
Feb 12, 2021 | 23.91 | 24.46 | 23.73 | 24.15 | 313,100 | +0.24(+0.99%) |
Feb 11, 2021 | 24.23 | 24.72 | 23.76 | 23.91 | 146,381 | -0.44(-1.79%) |
Feb 10, 2021 | 24.10 | 24.64 | 23.92 | 24.35 | 321,157 | +0.26(+1.06%) |
Feb 09, 2021 | 23.49 | 24.09 | 23.26 | 24.09 | 254,608 | +0.57(+2.42%) |
Feb 08, 2021 | 22.83 | 23.52 | 22.69 | 23.52 | 215,984 | +0.75(+3.29%) |
Feb 05, 2021 | 22.73 | 22.79 | 22.40 | 22.77 | 141,006 | +0.24(+1.05%) |
Feb 04, 2021 | 22.27 | 22.71 | 22.27 | 22.54 | 92,421 | +0.47(+2.15%) |
Feb 03, 2021 | 21.30 | 22.42 | 21.29 | 22.06 | 146,426 | +0.84(+3.93%) |
Feb 02, 2021 | 21.89 | 22.15 | 21.19 | 21.23 | 153,971 | -0.20(-0.93%) |
Feb 01, 2021 | 22.13 | 22.76 | 21.11 | 21.43 | 233,607 | -0.48(-2.21%) |
Jan 29, 2021 | 22.60 | 23.08 | 21.75 | 21.91 | 159,975 | -0.08(-0.35%) |
Jan 28, 2021 | 22.08 | 22.55 | 21.20 | 21.99 | 196,821 | +0.28(+1.27%) |
Jan 27, 2021 | 22.41 | 23.00 | 21.30 | 21.71 | 205,378 | -1.01(-4.43%) |
Jan 26, 2021 | 23.32 | 23.49 | 22.57 | 22.72 | 181,202 | -0.53(-2.29%) |
Jan 25, 2021 | 23.34 | 23.62 | 22.77 | 23.25 | 145,130 | -0.21(-0.89%) |
Jan 22, 2021 | 23.26 | 23.99 | 23.26 | 23.46 | 149,753 | +0.00(+0.00%) |
Jan 21, 2021 | 23.65 | 23.72 | 23.31 | 23.46 | 134,822 | -0.09(-0.40%) |
Jan 20, 2021 | 23.33 | 23.90 | 23.26 | 23.55 | 188,266 | +0.13(+0.57%) |
Jan 19, 2021 | 23.85 | 24.17 | 23.31 | 23.42 | 110,439 | -0.27(-1.12%) |
Jan 15, 2021 | 23.76 | 24.32 | 23.65 | 23.68 | 110,865 | -0.56(-2.31%) |
Jan 14, 2021 | 24.02 | 24.81 | 23.90 | 24.24 | 126,605 | +0.24(+0.99%) |
Jan 13, 2021 | 24.41 | 24.57 | 23.49 | 24.01 | 73,341 | -0.16(-0.67%) |
Jan 12, 2021 | 23.79 | 24.38 | 23.44 | 24.17 | 128,395 | +0.53(+2.25%) |
Jan 11, 2021 | 23.10 | 23.94 | 22.77 | 23.64 | 69,460 | +0.39(+1.67%) |
Jan 08, 2021 | 23.90 | 24.10 | 22.99 | 23.25 | 85,467 | -0.33(-1.41%) |
Jan 07, 2021 | 23.68 | 24.00 | 23.26 | 23.58 | 126,521 | -0.12(-0.52%) |
Jan 06, 2021 | 22.66 | 25.56 | 22.33 | 23.70 | 140,938 | +0.93(+4.08%) |
Jan 05, 2021 | 22.53 | 23.36 | 22.30 | 22.77 | 107,308 | +0.45(+2.00%) |