Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 29.27 | 31.18 | 29.18 | 31.16 | 173,436 | +2.18(+7.52%) |
Mar 30, 2021 | 27.67 | 30.21 | 26.15 | 28.98 | 257,791 | +1.99(+7.37%) |
Mar 29, 2021 | 28.58 | 29.87 | 26.94 | 26.99 | 96,159 | -2.04(-7.03%) |
Mar 26, 2021 | 29.52 | 29.88 | 28.02 | 29.03 | 58,800 | -0.17(-0.58%) |
Mar 25, 2021 | 26.97 | 29.94 | 26.76 | 29.20 | 209,454 | +1.42(+5.11%) |
Mar 24, 2021 | 30.45 | 30.45 | 27.11 | 27.78 | 404,665 | -2.53(-8.35%) |
Mar 23, 2021 | 30.66 | 30.86 | 28.84 | 30.31 | 308,170 | -1.03(-3.29%) |
Mar 22, 2021 | 35.28 | 36.38 | 30.20 | 31.34 | 540,848 | -4.29(-12.04%) |
Mar 19, 2021 | 36.44 | 37.50 | 35.62 | 35.63 | 2,479,400 | +0.26(+0.74%) |
Mar 18, 2021 | 37.00 | 37.84 | 34.01 | 35.37 | 254,074 | -1.63(-4.41%) |
Mar 17, 2021 | 35.84 | 37.90 | 34.86 | 37.00 | 323,320 | +0.63(+1.73%) |
Mar 16, 2021 | 35.25 | 37.48 | 34.75 | 36.37 | 206,143 | +1.22(+3.47%) |
Mar 15, 2021 | 36.85 | 37.92 | 35.15 | 35.15 | 183,909 | -1.25(-3.43%) |
Mar 12, 2021 | 36.93 | 36.93 | 35.57 | 36.40 | 104,400 | -0.46(-1.25%) |
Mar 11, 2021 | 35.67 | 37.08 | 34.58 | 36.86 | 149,749 | +1.56(+4.42%) |
Mar 10, 2021 | 34.18 | 35.99 | 32.72 | 35.30 | 171,531 | +0.30(+0.86%) |
Mar 09, 2021 | 33.90 | 35.50 | 33.90 | 35.00 | 164,984 | +1.65(+4.95%) |
Mar 08, 2021 | 32.79 | 35.94 | 32.27 | 33.35 | 199,220 | +1.09(+3.38%) |
Mar 05, 2021 | 29.81 | 33.46 | 24.14 | 32.26 | 964,400 | +2.56(+8.62%) |
Mar 04, 2021 | 33.00 | 35.38 | 29.21 | 29.70 | 617,935 | -4.58(-13.36%) |
Mar 03, 2021 | 32.81 | 34.85 | 31.69 | 34.28 | 214,349 | +1.11(+3.35%) |
Mar 02, 2021 | 34.45 | 35.00 | 31.33 | 33.17 | 222,274 | -1.13(-3.29%) |
Mar 01, 2021 | 34.31 | 35.79 | 32.78 | 34.30 | 264,452 | +0.87(+2.60%) |
Feb 26, 2021 | 34.47 | 34.95 | 32.52 | 33.43 | 74,100 | -0.31(-0.92%) |
Feb 25, 2021 | 34.00 | 35.20 | 31.74 | 33.74 | 102,257 | -0.42(-1.23%) |
Feb 24, 2021 | 29.76 | 35.58 | 29.63 | 34.16 | 235,615 | +4.43(+14.90%) |
Feb 23, 2021 | 31.33 | 31.72 | 27.61 | 29.73 | 252,304 | -2.70(-8.33%) |
Feb 22, 2021 | 32.58 | 33.49 | 31.93 | 32.43 | 105,873 | -0.17(-0.52%) |
Feb 19, 2021 | 33.50 | 34.20 | 32.35 | 32.60 | 88,600 | -0.73(-2.19%) |
Feb 18, 2021 | 35.07 | 35.53 | 33.01 | 33.33 | 228,134 | -1.79(-5.10%) |
Feb 17, 2021 | 34.70 | 36.00 | 33.91 | 35.12 | 184,146 | -0.04(-0.11%) |
Feb 16, 2021 | 35.86 | 35.96 | 34.57 | 35.16 | 223,823 | -0.22(-0.62%) |
Feb 12, 2021 | 37.01 | 37.20 | 34.86 | 35.38 | 162,200 | -2.03(-5.43%) |
Feb 11, 2021 | 37.45 | 38.12 | 36.83 | 37.41 | 65,800 | -0.30(-0.80%) |
Feb 10, 2021 | 38.21 | 38.96 | 36.30 | 37.71 | 64,791 | -0.34(-0.89%) |
Feb 09, 2021 | 36.21 | 41.00 | 36.21 | 38.05 | 131,609 | +0.05(+0.13%) |
Feb 08, 2021 | 37.96 | 38.89 | 36.85 | 38.00 | 128,096 | +0.04(+0.11%) |
Feb 05, 2021 | 35.44 | 38.35 | 34.55 | 37.96 | 153,400 | +2.43(+6.84%) |
Feb 04, 2021 | 34.44 | 35.61 | 33.51 | 35.53 | 127,845 | +1.50(+4.41%) |
Feb 03, 2021 | 34.56 | 34.99 | 33.78 | 34.03 | 37,515 | -0.65(-1.87%) |
Feb 02, 2021 | 34.47 | 35.40 | 34.20 | 34.68 | 35,993 | +0.42(+1.23%) |
Feb 01, 2021 | 33.05 | 35.00 | 31.61 | 34.26 | 74,762 | +1.46(+4.45%) |
Jan 29, 2021 | 33.81 | 34.28 | 32.51 | 32.80 | 120,900 | -1.00(-2.96%) |
Jan 28, 2021 | 35.40 | 35.50 | 33.80 | 33.80 | 59,811 | -1.63(-4.60%) |
Jan 27, 2021 | 36.45 | 37.95 | 35.03 | 35.43 | 73,129 | -0.98(-2.69%) |
Jan 26, 2021 | 37.49 | 38.00 | 36.41 | 36.41 | 62,239 | -1.09(-2.91%) |
Jan 25, 2021 | 37.00 | 38.21 | 36.50 | 37.50 | 65,689 | +0.30(+0.81%) |
Jan 22, 2021 | 37.48 | 38.09 | 37.15 | 37.20 | 91,000 | -0.77(-2.03%) |
Jan 21, 2021 | 38.00 | 38.95 | 37.50 | 37.97 | 54,521 | +0.40(+1.06%) |
Jan 20, 2021 | 38.12 | 38.60 | 37.09 | 37.57 | 61,611 | -0.34(-0.90%) |
Jan 19, 2021 | 39.80 | 39.91 | 37.30 | 37.91 | 118,523 | -0.39(-1.02%) |
Jan 15, 2021 | 40.05 | 40.05 | 38.05 | 38.30 | 74,200 | -1.70(-4.25%) |
Jan 14, 2021 | 39.79 | 40.08 | 39.15 | 40.00 | 193,237 | +0.30(+0.76%) |
Jan 13, 2021 | 39.54 | 39.99 | 38.45 | 39.70 | 75,951 | +0.12(+0.30%) |
Jan 12, 2021 | 38.40 | 40.00 | 38.25 | 39.58 | 142,770 | +0.78(+2.01%) |
Jan 11, 2021 | 36.80 | 38.99 | 36.70 | 38.80 | 153,940 | +1.93(+5.23%) |
Jan 08, 2021 | 36.80 | 38.21 | 36.55 | 36.87 | 79,900 | +0.16(+0.44%) |
Jan 07, 2021 | 37.14 | 37.86 | 36.65 | 36.71 | 148,910 | -0.08(-0.22%) |
Jan 06, 2021 | 36.80 | 37.25 | 35.15 | 36.79 | 245,747 | -0.40(-1.08%) |
Jan 05, 2021 | 36.79 | 37.75 | 36.70 | 37.19 | 217,863 | -0.04(-0.11%) |