Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 22.05 | 23.33 | 22.05 | 23.01 | 519,632 | +1.05(+4.76%) |
Mar 30, 2021 | 22.00 | 22.14 | 21.30 | 21.96 | 322,742 | -0.11(-0.50%) |
Mar 29, 2021 | 22.02 | 22.47 | 21.91 | 22.07 | 345,336 | -0.18(-0.79%) |
Mar 26, 2021 | 21.74 | 22.25 | 21.38 | 22.25 | 776,400 | +0.71(+3.32%) |
Mar 25, 2021 | 21.07 | 21.71 | 20.59 | 21.54 | 299,378 | +0.14(+0.63%) |
Mar 24, 2021 | 22.36 | 22.52 | 21.40 | 21.40 | 271,284 | -0.69(-3.12%) |
Mar 23, 2021 | 22.80 | 22.98 | 21.92 | 22.09 | 347,658 | -0.84(-3.64%) |
Mar 22, 2021 | 23.05 | 23.53 | 22.76 | 22.93 | 314,134 | -0.14(-0.61%) |
Mar 19, 2021 | 22.80 | 23.27 | 22.27 | 23.07 | 1,068,200 | +0.21(+0.90%) |
Mar 18, 2021 | 23.43 | 24.02 | 22.65 | 22.86 | 426,518 | -0.85(-3.58%) |
Mar 17, 2021 | 22.58 | 23.77 | 22.14 | 23.71 | 439,796 | +0.88(+3.83%) |
Mar 16, 2021 | 23.35 | 23.73 | 22.77 | 22.84 | 781,190 | -0.33(-1.42%) |
Mar 15, 2021 | 23.14 | 23.23 | 22.59 | 23.16 | 282,240 | +0.15(+0.65%) |
Mar 12, 2021 | 23.21 | 23.53 | 22.62 | 23.02 | 312,200 | -0.39(-1.67%) |
Mar 11, 2021 | 22.90 | 23.51 | 22.34 | 23.41 | 292,468 | +0.93(+4.11%) |
Mar 10, 2021 | 23.05 | 23.32 | 22.30 | 22.48 | 301,404 | -0.30(-1.34%) |
Mar 09, 2021 | 22.48 | 23.18 | 22.02 | 22.79 | 436,752 | +0.82(+3.71%) |
Mar 08, 2021 | 22.45 | 23.08 | 21.82 | 21.97 | 352,458 | -0.37(-1.66%) |
Mar 05, 2021 | 22.08 | 22.50 | 21.05 | 22.34 | 606,200 | +0.32(+1.48%) |
Mar 04, 2021 | 24.09 | 24.09 | 21.85 | 22.02 | 583,368 | -2.05(-8.52%) |
Mar 03, 2021 | 24.41 | 24.97 | 23.97 | 24.07 | 331,880 | -0.23(-0.95%) |
Mar 02, 2021 | 24.14 | 25.12 | 23.89 | 24.30 | 613,540 | +0.10(+0.41%) |
Mar 01, 2021 | 23.79 | 24.73 | 23.28 | 24.20 | 522,344 | +0.85(+3.64%) |
Feb 26, 2021 | 23.69 | 24.47 | 22.60 | 23.34 | 498,800 | -0.09(-0.38%) |
Feb 25, 2021 | 24.59 | 25.15 | 23.42 | 23.43 | 557,510 | -1.37(-5.52%) |
Feb 24, 2021 | 23.93 | 25.00 | 23.27 | 24.80 | 806,862 | +0.68(+2.84%) |
Feb 23, 2021 | 23.75 | 24.25 | 23.33 | 24.12 | 277,540 | -0.22(-0.92%) |
Feb 22, 2021 | 24.46 | 24.84 | 24.04 | 24.34 | 382,242 | -0.41(-1.64%) |
Feb 19, 2021 | 24.32 | 24.91 | 24.15 | 24.75 | 520,600 | +0.71(+2.95%) |
Feb 18, 2021 | 23.80 | 24.34 | 23.45 | 24.04 | 403,276 | +0.04(+0.15%) |
Feb 17, 2021 | 23.98 | 24.25 | 23.68 | 24.00 | 320,318 | -0.12(-0.50%) |
Feb 16, 2021 | 23.72 | 24.23 | 23.68 | 24.12 | 549,130 | +0.54(+2.29%) |
Feb 12, 2021 | 22.61 | 23.68 | 22.42 | 23.59 | 540,400 | +0.85(+3.72%) |
Feb 11, 2021 | 22.38 | 22.79 | 22.05 | 22.74 | 400,550 | +0.47(+2.11%) |
Feb 10, 2021 | 22.19 | 22.27 | 21.43 | 22.27 | 629,658 | +0.52(+2.37%) |
Feb 09, 2021 | 21.55 | 21.91 | 21.51 | 21.75 | 415,812 | +0.37(+1.73%) |
Feb 08, 2021 | 20.62 | 21.41 | 20.61 | 21.39 | 345,404 | +0.87(+4.22%) |
Feb 05, 2021 | 20.41 | 20.61 | 19.92 | 20.52 | 246,400 | +0.35(+1.74%) |
Feb 04, 2021 | 19.74 | 20.18 | 19.54 | 20.17 | 249,988 | +0.53(+2.70%) |
Feb 03, 2021 | 19.89 | 19.98 | 19.43 | 19.64 | 216,356 | -0.27(-1.38%) |
Feb 02, 2021 | 19.50 | 20.05 | 19.17 | 19.91 | 557,508 | +0.52(+2.71%) |
Feb 01, 2021 | 18.64 | 19.60 | 18.64 | 19.39 | 269,002 | +0.82(+4.39%) |
Jan 29, 2021 | 18.71 | 18.91 | 18.44 | 18.57 | 399,400 | -0.25(-1.30%) |
Jan 28, 2021 | 19.24 | 19.30 | 18.57 | 18.82 | 306,196 | +0.04(+0.21%) |
Jan 27, 2021 | 19.06 | 19.45 | 18.61 | 18.78 | 784,544 | -0.93(-4.72%) |
Jan 26, 2021 | 19.99 | 19.99 | 19.64 | 19.71 | 354,242 | -0.16(-0.83%) |
Jan 25, 2021 | 20.45 | 20.65 | 19.59 | 19.88 | 520,528 | -0.55(-2.69%) |
Jan 22, 2021 | 20.40 | 20.63 | 20.11 | 20.43 | 296,800 | -0.26(-1.26%) |
Jan 21, 2021 | 20.58 | 20.86 | 20.35 | 20.68 | 354,188 | +0.17(+0.83%) |
Jan 20, 2021 | 20.64 | 20.73 | 20.22 | 20.52 | 789,662 | -0.12(-0.61%) |
Jan 19, 2021 | 19.80 | 20.82 | 19.80 | 20.64 | 745,874 | +1.03(+5.25%) |
Jan 15, 2021 | 19.43 | 19.72 | 19.22 | 19.61 | 402,600 | +0.06(+0.33%) |
Jan 14, 2021 | 18.90 | 19.64 | 18.82 | 19.55 | 512,538 | +0.79(+4.21%) |
Jan 13, 2021 | 18.96 | 18.96 | 18.53 | 18.75 | 343,444 | -0.18(-0.92%) |
Jan 12, 2021 | 18.45 | 19.07 | 18.32 | 18.93 | 741,572 | +0.70(+3.81%) |
Jan 11, 2021 | 18.75 | 19.00 | 17.86 | 18.23 | 944,884 | -0.79(-4.13%) |
Jan 08, 2021 | 20.47 | 20.72 | 18.80 | 19.02 | 1,461,200 | -1.67(-8.07%) |
Jan 07, 2021 | 19.86 | 20.74 | 19.79 | 20.69 | 471,052 | +1.07(+5.45%) |
Jan 06, 2021 | 20.25 | 20.82 | 19.25 | 19.62 | 1,126,412 | -0.16(-0.81%) |
Jan 05, 2021 | 19.62 | 20.41 | 19.50 | 19.78 | 1,561,092 | +0.46(+2.38%) |