Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.11 | 25.15 | 24.47 | 24.95 | 26,894 | -0.16(-0.65%) |
Mar 30, 2021 | 24.28 | 25.40 | 24.28 | 25.11 | 12,253 | +0.45(+1.84%) |
Mar 29, 2021 | 24.76 | 24.92 | 24.45 | 24.66 | 13,622 | -0.54(-2.14%) |
Mar 26, 2021 | 25.60 | 25.60 | 24.24 | 25.20 | 6,902 | +0.67(+2.72%) |
Mar 25, 2021 | 24.02 | 24.77 | 23.94 | 24.53 | 13,332 | +0.53(+2.21%) |
Mar 24, 2021 | 24.52 | 25.49 | 23.96 | 24.00 | 11,397 | +0.01(+0.04%) |
Mar 23, 2021 | 23.95 | 24.75 | 23.95 | 23.99 | 17,658 | -0.30(-1.23%) |
Mar 22, 2021 | 25.35 | 25.35 | 24.28 | 24.29 | 18,934 | -1.36(-5.30%) |
Mar 19, 2021 | 24.58 | 25.65 | 23.99 | 25.65 | 128,219 | +0.98(+3.98%) |
Mar 18, 2021 | 24.52 | 25.21 | 24.41 | 24.67 | 13,223 | +0.44(+1.80%) |
Mar 17, 2021 | 24.76 | 24.80 | 24.03 | 24.23 | 18,811 | -0.61(-2.44%) |
Mar 16, 2021 | 25.63 | 25.71 | 24.28 | 24.84 | 37,000 | -1.02(-3.93%) |
Mar 15, 2021 | 25.86 | 25.86 | 25.13 | 25.86 | 19,154 | +0.02(+0.07%) |
Mar 12, 2021 | 25.90 | 25.90 | 25.70 | 25.84 | 16,144 | +0.15(+0.60%) |
Mar 11, 2021 | 25.78 | 26.03 | 25.40 | 25.69 | 18,781 | -0.09(-0.36%) |
Mar 10, 2021 | 24.98 | 26.00 | 24.98 | 25.78 | 30,578 | +0.62(+2.45%) |
Mar 09, 2021 | 25.37 | 25.49 | 24.76 | 25.16 | 19,883 | -0.23(-0.91%) |
Mar 08, 2021 | 24.17 | 25.84 | 24.17 | 25.40 | 30,951 | +1.12(+4.61%) |
Mar 05, 2021 | 23.42 | 24.80 | 23.42 | 24.28 | 35,915 | +0.92(+3.95%) |
Mar 04, 2021 | 23.22 | 23.90 | 22.88 | 23.35 | 29,918 | +0.23(+1.00%) |
Mar 03, 2021 | 22.44 | 23.28 | 22.23 | 23.12 | 40,294 | +1.07(+4.84%) |
Mar 02, 2021 | 22.43 | 22.52 | 22.01 | 22.05 | 16,924 | -0.74(-3.26%) |
Mar 01, 2021 | 22.43 | 23.07 | 21.87 | 22.80 | 17,990 | +0.95(+4.34%) |
Feb 26, 2021 | 22.49 | 22.61 | 21.57 | 21.85 | 24,333 | -0.63(-2.81%) |
Feb 25, 2021 | 22.87 | 23.18 | 22.48 | 22.48 | 10,248 | -0.27(-1.20%) |
Feb 24, 2021 | 22.59 | 23.38 | 22.42 | 22.75 | 19,448 | +0.10(+0.45%) |
Feb 23, 2021 | 22.22 | 23.14 | 22.10 | 22.65 | 20,276 | +0.58(+2.63%) |
Feb 22, 2021 | 21.30 | 22.22 | 21.16 | 22.07 | 26,934 | +0.89(+4.20%) |
Feb 19, 2021 | 21.04 | 21.27 | 21.00 | 21.18 | 12,517 | +0.10(+0.49%) |
Feb 18, 2021 | 21.29 | 21.45 | 20.79 | 21.08 | 12,540 | -0.13(-0.60%) |
Feb 17, 2021 | 21.53 | 21.66 | 21.20 | 21.21 | 9,547 | -0.07(-0.32%) |
Feb 16, 2021 | 21.68 | 21.97 | 21.28 | 21.28 | 12,165 | -0.21(-0.96%) |
Feb 12, 2021 | 21.20 | 21.49 | 20.94 | 21.48 | 16,612 | +0.38(+1.78%) |
Feb 11, 2021 | 21.76 | 22.20 | 21.10 | 21.10 | 19,216 | -0.62(-2.87%) |
Feb 10, 2021 | 21.81 | 22.43 | 21.64 | 21.73 | 12,511 | -0.27(-1.20%) |
Feb 09, 2021 | 21.86 | 22.57 | 21.53 | 21.99 | 24,932 | -0.03(-0.12%) |
Feb 08, 2021 | 21.58 | 22.02 | 21.58 | 22.02 | 16,093 | +0.49(+2.26%) |
Feb 05, 2021 | 21.59 | 21.64 | 21.31 | 21.53 | 9,125 | +0.09(+0.44%) |
Feb 04, 2021 | 20.89 | 21.54 | 20.89 | 21.44 | 28,739 | +0.56(+2.70%) |
Feb 03, 2021 | 20.91 | 21.21 | 20.54 | 20.87 | 14,810 | -0.10(-0.49%) |
Feb 02, 2021 | 21.10 | 21.24 | 20.57 | 20.98 | 17,473 | +0.27(+1.32%) |
Feb 01, 2021 | 20.51 | 21.31 | 20.39 | 20.70 | 16,789 | +0.16(+0.79%) |
Jan 29, 2021 | 20.66 | 20.78 | 20.00 | 20.54 | 27,609 | -0.25(-1.19%) |
Jan 28, 2021 | 20.90 | 22.07 | 20.54 | 20.79 | 18,184 | -0.06(-0.29%) |
Jan 27, 2021 | 21.25 | 22.19 | 20.52 | 20.85 | 34,426 | -0.78(-3.60%) |
Jan 26, 2021 | 22.04 | 22.40 | 21.37 | 21.63 | 22,264 | -0.40(-1.82%) |
Jan 25, 2021 | 22.31 | 22.93 | 21.68 | 22.03 | 15,370 | -0.27(-1.23%) |
Jan 22, 2021 | 21.81 | 22.34 | 21.57 | 22.30 | 24,216 | +0.25(+1.12%) |
Jan 21, 2021 | 22.87 | 22.87 | 21.84 | 22.05 | 24,306 | -0.58(-2.57%) |
Jan 20, 2021 | 22.99 | 23.17 | 22.56 | 22.63 | 9,601 | -0.43(-1.85%) |
Jan 19, 2021 | 23.07 | 23.28 | 22.72 | 23.06 | 26,801 | -0.19(-0.81%) |
Jan 15, 2021 | 23.08 | 23.34 | 22.74 | 23.25 | 21,876 | -0.15(-0.62%) |
Jan 14, 2021 | 23.16 | 23.51 | 22.75 | 23.40 | 17,193 | +0.53(+2.32%) |
Jan 13, 2021 | 22.87 | 23.25 | 22.52 | 22.87 | 19,220 | -0.53(-2.27%) |
Jan 12, 2021 | 22.75 | 23.50 | 22.75 | 23.40 | 31,535 | +0.81(+3.60%) |
Jan 11, 2021 | 22.27 | 22.58 | 21.94 | 22.58 | 7,376 | +0.02(+0.08%) |
Jan 08, 2021 | 22.53 | 23.06 | 22.10 | 22.57 | 14,857 | -0.51(-2.22%) |
Jan 07, 2021 | 22.28 | 23.16 | 22.14 | 23.08 | 22,441 | +0.94(+4.25%) |
Jan 06, 2021 | 22.07 | 22.44 | 21.66 | 22.14 | 45,016 | +0.54(+2.49%) |
Jan 05, 2021 | 21.91 | 22.30 | 21.57 | 21.60 | 25,135 | -0.24(-1.10%) |