التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2021/03/02 |
33.80 |
30.15 |
34.70 |
30.15 |
0.60 |
1.81 |
526,891 |
17,775,396.55 |
531 |
|
2021/03/01 |
33.20 |
29.30 |
33.20 |
29.30 |
1.05 |
3.27 |
537,262 |
17,553,860.50 |
543 |
|
2021/02/28 |
32.15 |
28.10 |
32.40 |
28.10 |
1.00 |
3.21 |
652,094 |
20,266,488.25 |
543 |
|
2021/02/27 |
31.15 |
27.85 |
31.80 |
27.85 |
0.35 |
1.14 |
573,971 |
17,882,344.40 |
537 |
|
2021/02/26 |
30.80 |
32.95 |
32.95 |
29.90 |
0.25 |
0.82 |
811,313 |
24,748,157.40 |
667 |
|
2021/02/25 |
30.55 |
27.00 |
30.70 |
27.00 |
0.60 |
2.00 |
637,320 |
19,190,274.50 |
624 |
|
2021/02/24 |
29.95 |
26.35 |
30.00 |
26.35 |
0.75 |
2.57 |
538,249 |
15,863,120.40 |
526 |
|
2021/02/23 |
29.20 |
25.85 |
29.50 |
25.85 |
0.65 |
2.28 |
508,909 |
14,621,645.65 |
504 |
|
2021/02/22 |
28.55 |
25.75 |
29.00 |
25.75 |
0.45 |
1.60 |
522,590 |
14,826,311.15 |
508 |
|
2021/02/21 |
28.10 |
25.25 |
28.55 |
25.25 |
0.35 |
1.26 |
510,056 |
14,287,787.45 |
494 |
|
2021/02/20 |
27.75 |
27.25 |
28.05 |
27.20 |
0.75 |
2.78 |
734,302 |
20,266,119.70 |
715 |
|
2021/02/19 |
27.00 |
24.44 |
27.25 |
24.44 |
0.50 |
1.89 |
557,141 |
14,961,891.51 |
542 |
|
2021/02/18 |
26.50 |
23.32 |
26.65 |
23.32 |
0.70 |
2.71 |
520,577 |
13,637,541.83 |
497 |
|
2021/02/17 |
25.80 |
22.62 |
26.05 |
22.62 |
0.70 |
2.79 |
499,661 |
12,708,265.09 |
474 |
|
2021/02/16 |
25.10 |
25.35 |
25.45 |
24.60 |
0.58 |
2.37 |
529,594 |
13,314,535.57 |
503 |
|
2021/02/15 |
24.52 |
25.15 |
25.15 |
23.62 |
0.62 |
2.59 |
339,063 |
8,281,234.35 |
348 |
|
2021/02/14 |
23.90 |
21.40 |
25.35 |
21.40 |
0.16 |
0.67 |
155,830 |
3,701,596.87 |
181 |
|
2021/02/13 |
23.74 |
21.60 |
24.16 |
21.60 |
-0.10 |
-0.42 |
136,189 |
3,194,912.34 |
159 |
|
2021/02/12 |
23.84 |
22.10 |
23.94 |
22.10 |
-0.66 |
-2.69 |
3,482,513 |
82,573,691.10 |
805 |
|
2021/02/11 |
24.50 |
22.72 |
24.90 |
22.72 |
-0.70 |
-2.78 |
2,769,602 |
67,689,442.60 |
638 |
|
2021/02/10 |
25.20 |
23.64 |
26.60 |
23.64 |
-0.80 |
-3.08 |
894,232 |
23,081,288.00 |
328 |
|
2021/02/09 |
26.00 |
26.35 |
26.65 |
25.80 |
0.05 |
0.19 |
96,472 |
2,536,955.85 |
136 |
|
2021/02/08 |
25.95 |
25.75 |
26.35 |
25.55 |
0.50 |
1.96 |
81,489 |
2,108,703.30 |
118 |
|
2021/02/07 |
25.45 |
26.70 |
26.70 |
25.05 |
0.85 |
3.46 |
68,688 |
1,748,702.85 |
98 |
|
2021/02/06 |
24.60 |
26.10 |
26.10 |
24.22 |
0.24 |
0.99 |
57,002 |
1,407,976.63 |
81 |
|
2021/02/05 |
24.36 |
24.26 |
24.54 |
24.06 |
0.40 |
1.67 |
61,021 |
1,487,476.44 |
84 |
|
2021/02/04 |
23.96 |
27.60 |
27.60 |
23.96 |
-1.14 |
-4.54 |
159,032 |
3,940,041.32 |
210 |
|
2021/02/03 |
25.10 |
22.96 |
25.80 |
22.96 |
-0.35 |
-1.38 |
7,012,787 |
162,047,482.86 |
180 |
|
2021/02/02 |
25.45 |
25.30 |
25.65 |
24.90 |
0.15 |
0.59 |
1,262,564 |
32,048,223.25 |
389 |
|
2021/02/01 |
25.30 |
23.22 |
27.70 |
23.22 |
0.10 |
0.40 |
319,347 |
8,087,583.24 |
375 |
|