Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.30 | 23.61 | 22.82 | 22.82 | 225,127 | -0.49(-2.10%) |
Mar 30, 2021 | 23.31 | 23.71 | 23.07 | 23.31 | 84,023 | +0.04(+0.17%) |
Mar 29, 2021 | 24.06 | 24.16 | 22.99 | 23.27 | 161,084 | -0.68(-2.84%) |
Mar 26, 2021 | 24.03 | 24.14 | 23.52 | 23.95 | 112,100 | +0.31(+1.31%) |
Mar 25, 2021 | 23.00 | 23.89 | 22.34 | 23.64 | 139,630 | +0.60(+2.60%) |
Mar 24, 2021 | 23.45 | 24.11 | 23.01 | 23.04 | 125,830 | -0.21(-0.90%) |
Mar 23, 2021 | 23.61 | 23.93 | 23.02 | 23.25 | 147,523 | -0.70(-2.92%) |
Mar 22, 2021 | 24.20 | 24.50 | 23.46 | 23.95 | 147,062 | -0.42(-1.72%) |
Mar 19, 2021 | 23.72 | 24.42 | 23.09 | 24.37 | 586,000 | +0.74(+3.13%) |
Mar 18, 2021 | 23.61 | 24.15 | 23.22 | 23.63 | 139,705 | -0.13(-0.55%) |
Mar 17, 2021 | 23.93 | 24.34 | 23.60 | 23.76 | 108,783 | -0.17(-0.71%) |
Mar 16, 2021 | 24.46 | 24.67 | 23.62 | 23.93 | 175,471 | -0.72(-2.92%) |
Mar 15, 2021 | 24.29 | 24.76 | 24.16 | 24.65 | 136,398 | +0.20(+0.82%) |
Mar 12, 2021 | 23.53 | 24.82 | 23.38 | 24.45 | 207,300 | +0.68(+2.86%) |
Mar 11, 2021 | 23.77 | 23.96 | 23.23 | 23.77 | 122,991 | +0.28(+1.19%) |
Mar 10, 2021 | 23.16 | 23.58 | 22.97 | 23.49 | 197,075 | +0.03(+0.13%) |
Mar 09, 2021 | 24.22 | 24.47 | 23.32 | 23.46 | 158,565 | -0.53(-2.21%) |
Mar 08, 2021 | 23.81 | 24.20 | 23.50 | 23.99 | 132,448 | +0.33(+1.39%) |
Mar 05, 2021 | 23.42 | 23.66 | 22.83 | 23.66 | 218,700 | +0.73(+3.18%) |
Mar 04, 2021 | 22.90 | 23.52 | 22.44 | 22.93 | 181,710 | -0.32(-1.38%) |
Mar 03, 2021 | 23.11 | 23.69 | 22.67 | 23.25 | 137,255 | +0.15(+0.65%) |
Mar 02, 2021 | 22.44 | 23.50 | 22.23 | 23.10 | 126,849 | +1.05(+4.76%) |
Mar 01, 2021 | 22.39 | 22.61 | 21.85 | 22.05 | 115,312 | +0.07(+0.32%) |
Feb 26, 2021 | 21.50 | 22.22 | 21.14 | 21.98 | 193,400 | +0.62(+2.90%) |
Feb 25, 2021 | 22.30 | 22.47 | 21.29 | 21.36 | 115,300 | -1.07(-4.77%) |
Feb 24, 2021 | 21.36 | 22.43 | 21.20 | 22.43 | 134,842 | +1.12(+5.26%) |
Feb 23, 2021 | 21.62 | 21.70 | 21.22 | 21.31 | 146,722 | -0.41(-1.89%) |
Feb 22, 2021 | 21.49 | 21.92 | 21.04 | 21.72 | 142,389 | +0.04(+0.18%) |
Feb 19, 2021 | 21.38 | 21.96 | 21.30 | 21.68 | 101,600 | +0.26(+1.21%) |
Feb 18, 2021 | 22.06 | 22.06 | 21.19 | 21.42 | 111,670 | -0.63(-2.86%) |
Feb 17, 2021 | 21.10 | 22.22 | 20.79 | 22.05 | 188,996 | +0.69(+3.23%) |
Feb 16, 2021 | 22.25 | 22.36 | 21.08 | 21.36 | 194,479 | -0.64(-2.91%) |
Feb 12, 2021 | 22.70 | 22.89 | 21.91 | 22.00 | 134,700 | -0.79(-3.47%) |
Feb 11, 2021 | 23.20 | 23.28 | 22.40 | 22.79 | 151,728 | -0.31(-1.34%) |
Feb 10, 2021 | 23.99 | 24.09 | 23.10 | 23.10 | 139,885 | -0.70(-2.94%) |
Feb 09, 2021 | 23.73 | 24.03 | 23.42 | 23.80 | 177,987 | +0.35(+1.49%) |
Feb 08, 2021 | 22.96 | 23.45 | 22.78 | 23.45 | 106,663 | +0.68(+2.99%) |
Feb 05, 2021 | 22.89 | 22.89 | 22.31 | 22.77 | 60,100 | +0.18(+0.80%) |
Feb 04, 2021 | 22.24 | 22.70 | 21.90 | 22.59 | 78,541 | +0.29(+1.30%) |
Feb 03, 2021 | 21.95 | 22.40 | 21.82 | 22.30 | 111,623 | +0.20(+0.90%) |
Feb 02, 2021 | 21.76 | 22.21 | 21.39 | 22.10 | 121,963 | +0.62(+2.89%) |
Feb 01, 2021 | 20.60 | 21.62 | 20.50 | 21.48 | 150,314 | +0.99(+4.83%) |
Jan 29, 2021 | 21.11 | 21.23 | 20.16 | 20.49 | 143,600 | -0.57(-2.71%) |
Jan 28, 2021 | 21.98 | 22.03 | 21.01 | 21.06 | 156,547 | -0.54(-2.50%) |
Jan 27, 2021 | 22.24 | 22.50 | 21.50 | 21.60 | 147,583 | -1.17(-5.14%) |
Jan 26, 2021 | 23.08 | 23.30 | 22.67 | 22.77 | 118,279 | -0.13(-0.57%) |
Jan 25, 2021 | 22.81 | 23.05 | 22.41 | 22.90 | 69,166 | +0.03(+0.13%) |
Jan 22, 2021 | 22.09 | 22.92 | 22.06 | 22.87 | 108,100 | +0.38(+1.69%) |
Jan 21, 2021 | 22.70 | 23.09 | 22.00 | 22.49 | 230,272 | -0.21(-0.93%) |
Jan 20, 2021 | 23.12 | 23.20 | 22.42 | 22.70 | 161,850 | -0.42(-1.82%) |
Jan 19, 2021 | 23.39 | 23.57 | 22.90 | 23.12 | 133,331 | +0.14(+0.61%) |
Jan 15, 2021 | 22.96 | 23.18 | 22.68 | 22.98 | 102,400 | -0.53(-2.25%) |
Jan 14, 2021 | 23.36 | 23.91 | 23.30 | 23.51 | 79,536 | +0.45(+1.95%) |
Jan 13, 2021 | 23.54 | 23.65 | 22.86 | 23.06 | 81,456 | -0.38(-1.62%) |
Jan 12, 2021 | 23.35 | 23.59 | 23.27 | 23.44 | 98,315 | +0.10(+0.43%) |
Jan 11, 2021 | 23.28 | 23.83 | 22.93 | 23.34 | 98,983 | -0.25(-1.06%) |
Jan 08, 2021 | 24.28 | 24.40 | 23.10 | 23.59 | 115,300 | -0.62(-2.56%) |
Jan 07, 2021 | 24.62 | 25.00 | 24.05 | 24.21 | 155,568 | -0.28(-1.14%) |
Jan 06, 2021 | 23.61 | 25.00 | 23.43 | 24.49 | 259,508 | +1.63(+7.13%) |
Jan 05, 2021 | 22.28 | 23.44 | 22.28 | 22.86 | 139,765 | +0.67(+3.02%) |