Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.37 | 24.44 | 23.89 | 24.27 | 6,975 | -1.05(-4.16%) |
Mar 30, 2021 | 25.47 | 25.55 | 25.21 | 25.33 | 2,620 | +0.44(+1.76%) |
Mar 29, 2021 | 24.64 | 25.23 | 24.55 | 24.89 | 4,873 | +0.05(+0.18%) |
Mar 26, 2021 | 25.37 | 25.49 | 24.84 | 24.84 | 682 | -0.79(-3.10%) |
Mar 25, 2021 | 26.01 | 26.30 | 25.35 | 25.64 | 8,989 | +0.07(+0.27%) |
Mar 24, 2021 | 25.05 | 25.57 | 24.98 | 25.57 | 969 | +0.85(+3.46%) |
Mar 23, 2021 | 24.41 | 24.79 | 24.22 | 24.71 | 5,405 | +0.25(+1.02%) |
Mar 22, 2021 | 24.86 | 25.13 | 24.13 | 24.46 | 5,911 | -0.83(-3.29%) |
Mar 19, 2021 | 25.78 | 25.89 | 25.09 | 25.30 | 12,763 | -0.34(-1.34%) |
Mar 18, 2021 | 24.75 | 25.76 | 24.75 | 25.64 | 14,333 | +1.41(+5.84%) |
Mar 17, 2021 | 24.50 | 25.05 | 23.95 | 24.22 | 8,573 | +0.01(+0.05%) |
Mar 16, 2021 | 24.12 | 24.24 | 23.63 | 24.21 | 89,213 | -0.47(-1.90%) |
Mar 15, 2021 | 25.45 | 25.47 | 24.68 | 24.68 | 7,280 | -0.61(-2.42%) |
Mar 12, 2021 | 25.57 | 25.80 | 25.23 | 25.29 | 8,876 | +0.56(+2.27%) |
Mar 11, 2021 | 25.13 | 25.26 | 24.45 | 24.73 | 11,224 | -1.50(-5.73%) |
Mar 10, 2021 | 25.43 | 26.23 | 25.04 | 26.23 | 17,925 | +0.34(+1.32%) |
Mar 09, 2021 | 27.15 | 27.15 | 25.50 | 25.89 | 15,499 | -2.02(-7.25%) |
Mar 08, 2021 | 26.16 | 27.99 | 26.16 | 27.91 | 16,831 | +1.71(+6.52%) |
Mar 05, 2021 | 26.52 | 28.25 | 25.91 | 26.21 | 31,725 | -1.21(-4.41%) |
Mar 04, 2021 | 26.62 | 27.97 | 25.93 | 27.41 | 122,241 | +1.21(+4.61%) |
Mar 03, 2021 | 24.90 | 26.33 | 24.90 | 26.21 | 22,707 | +1.37(+5.53%) |
Mar 02, 2021 | 24.19 | 24.83 | 24.19 | 24.83 | 6,583 | +0.77(+3.18%) |
Mar 01, 2021 | 24.77 | 25.05 | 23.97 | 24.07 | 17,724 | -1.52(-5.94%) |
Feb 26, 2021 | 25.64 | 25.95 | 25.04 | 25.59 | 18,909 | -0.38(-1.46%) |
Feb 25, 2021 | 24.88 | 26.27 | 24.22 | 25.97 | 28,242 | +1.68(+6.90%) |
Feb 24, 2021 | 25.28 | 25.34 | 24.20 | 24.29 | 17,428 | -0.48(-1.92%) |
Feb 23, 2021 | 25.49 | 26.43 | 24.58 | 24.77 | 27,972 | +0.10(+0.39%) |
Feb 22, 2021 | 24.08 | 24.71 | 23.80 | 24.67 | 10,169 | +1.29(+5.52%) |
Feb 19, 2021 | 23.13 | 23.38 | 23.00 | 23.38 | 1,995 | +0.06(+0.24%) |
Feb 18, 2021 | 23.60 | 23.95 | 23.21 | 23.33 | 7,270 | +0.19(+0.84%) |
Feb 17, 2021 | 23.32 | 23.59 | 23.11 | 23.13 | 24,485 | +0.46(+2.02%) |
Feb 16, 2021 | 22.37 | 22.72 | 22.22 | 22.67 | 19,946 | +0.08(+0.37%) |
Feb 12, 2021 | 22.94 | 22.94 | 22.59 | 22.59 | 5,200 | -0.24(-1.04%) |
Feb 11, 2021 | 23.04 | 23.12 | 22.83 | 22.83 | 3,473 | -0.41(-1.75%) |
Feb 10, 2021 | 23.15 | 23.38 | 23.08 | 23.23 | 2,446 | -0.05(-0.22%) |
Feb 09, 2021 | 23.37 | 23.37 | 22.88 | 23.29 | 3,459 | -0.03(-0.13%) |
Feb 08, 2021 | 23.47 | 23.54 | 23.32 | 23.32 | 4,793 | -0.37(-1.55%) |
Feb 05, 2021 | 23.80 | 23.86 | 23.61 | 23.68 | 6,670 | -0.21(-0.89%) |
Feb 04, 2021 | 24.18 | 24.18 | 23.89 | 23.89 | 2,943 | -0.43(-1.78%) |
Feb 03, 2021 | 23.99 | 24.39 | 23.99 | 24.33 | 3,526 | -0.19(-0.79%) |
Feb 02, 2021 | 25.00 | 25.00 | 24.45 | 24.52 | 11,780 | -0.80(-3.15%) |
Feb 01, 2021 | 26.25 | 26.39 | 25.13 | 25.32 | 13,180 | -1.14(-4.31%) |
Jan 29, 2021 | 26.03 | 27.00 | 26.01 | 26.46 | 9,087 | +0.85(+3.34%) |
Jan 28, 2021 | 25.89 | 25.89 | 24.78 | 25.61 | 5,510 | -0.16(-0.63%) |
Jan 27, 2021 | 24.69 | 26.23 | 24.69 | 25.77 | 18,306 | +1.12(+4.52%) |
Jan 26, 2021 | 24.50 | 24.77 | 24.46 | 24.65 | 5,586 | -0.01(-0.05%) |
Jan 25, 2021 | 24.60 | 25.63 | 24.27 | 24.67 | 7,312 | -0.32(-1.27%) |
Jan 22, 2021 | 25.32 | 25.34 | 24.94 | 24.98 | 2,836 | -0.03(-0.11%) |
Jan 21, 2021 | 25.70 | 25.70 | 24.92 | 25.01 | 5,723 | -0.69(-2.68%) |
Jan 20, 2021 | 26.62 | 26.62 | 25.55 | 25.70 | 38,927 | -1.35(-5.00%) |
Jan 19, 2021 | 27.61 | 27.74 | 26.87 | 27.05 | 10,144 | -0.95(-3.40%) |
Jan 15, 2021 | 27.99 | 28.01 | 27.26 | 28.01 | 5,147 | +0.46(+1.66%) |
Jan 14, 2021 | 27.24 | 27.55 | 26.85 | 27.55 | 7,764 | +0.34(+1.26%) |
Jan 13, 2021 | 27.53 | 27.53 | 27.00 | 27.21 | 3,077 | -0.18(-0.64%) |
Jan 12, 2021 | 27.17 | 27.93 | 27.17 | 27.38 | 3,251 | +0.05(+0.18%) |
Jan 11, 2021 | 27.13 | 27.45 | 26.91 | 27.33 | 3,196 | +0.56(+2.08%) |
Jan 08, 2021 | 26.81 | 27.08 | 26.66 | 26.78 | 2,731 | -0.33(-1.23%) |
Jan 07, 2021 | 27.68 | 27.68 | 27.11 | 27.11 | 5,080 | -1.74(-6.04%) |
Jan 06, 2021 | 28.94 | 28.98 | 27.95 | 28.85 | 4,341 | +1.07(+3.85%) |
Jan 05, 2021 | 28.50 | 28.50 | 27.78 | 27.79 | 3,768 | -0.58(-2.04%) |