Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 38.88 | 40.83 | 38.72 | 39.89 | 449,683 | +0.97(+2.49%) |
Mar 30, 2021 | 37.81 | 39.51 | 37.81 | 38.92 | 231,063 | +0.86(+2.26%) |
Mar 29, 2021 | 41.15 | 41.19 | 37.39 | 38.06 | 268,290 | -1.88(-4.71%) |
Mar 26, 2021 | 39.64 | 41.34 | 38.50 | 39.94 | 402,700 | +1.08(+2.78%) |
Mar 25, 2021 | 36.08 | 39.16 | 35.84 | 38.86 | 384,403 | +2.46(+6.76%) |
Mar 24, 2021 | 36.37 | 39.65 | 36.34 | 36.40 | 476,752 | +0.43(+1.20%) |
Mar 23, 2021 | 37.05 | 37.62 | 35.83 | 35.97 | 268,969 | -1.75(-4.64%) |
Mar 22, 2021 | 40.54 | 40.65 | 37.35 | 37.72 | 269,842 | -1.65(-4.19%) |
Mar 19, 2021 | 38.09 | 39.64 | 37.48 | 39.37 | 398,200 | +1.31(+3.44%) |
Mar 18, 2021 | 39.37 | 39.97 | 37.81 | 38.06 | 279,580 | -1.31(-3.33%) |
Mar 17, 2021 | 38.33 | 40.30 | 37.98 | 39.37 | 277,254 | +0.90(+2.34%) |
Mar 16, 2021 | 40.51 | 41.34 | 37.38 | 38.47 | 405,390 | -2.67(-6.49%) |
Mar 15, 2021 | 37.82 | 41.22 | 37.19 | 41.14 | 527,157 | +3.41(+9.04%) |
Mar 12, 2021 | 37.18 | 38.48 | 37.16 | 37.73 | 367,300 | +0.55(+1.48%) |
Mar 11, 2021 | 37.77 | 38.29 | 36.58 | 37.18 | 304,307 | -0.27(-0.72%) |
Mar 10, 2021 | 36.91 | 37.99 | 36.56 | 37.45 | 291,447 | +0.93(+2.55%) |
Mar 09, 2021 | 38.30 | 39.20 | 36.28 | 36.52 | 377,778 | -1.35(-3.56%) |
Mar 08, 2021 | 36.20 | 38.50 | 34.98 | 37.87 | 424,372 | +1.66(+4.58%) |
Mar 05, 2021 | 34.97 | 36.71 | 31.13 | 36.21 | 567,900 | +2.27(+6.69%) |
Mar 04, 2021 | 33.37 | 35.76 | 32.23 | 33.94 | 829,849 | +2.44(+7.75%) |
Mar 03, 2021 | 31.35 | 33.09 | 30.57 | 31.50 | 445,985 | +0.26(+0.83%) |
Mar 02, 2021 | 30.59 | 32.15 | 30.30 | 31.24 | 254,239 | +0.57(+1.86%) |
Mar 01, 2021 | 31.33 | 32.23 | 30.56 | 30.67 | 282,449 | -0.02(-0.07%) |
Feb 26, 2021 | 30.01 | 31.03 | 28.45 | 30.69 | 302,300 | +0.89(+2.99%) |
Feb 25, 2021 | 30.72 | 31.16 | 28.87 | 29.80 | 317,144 | -1.02(-3.31%) |
Feb 24, 2021 | 30.44 | 31.69 | 29.91 | 30.82 | 339,705 | +1.17(+3.95%) |
Feb 23, 2021 | 29.81 | 30.55 | 27.69 | 29.65 | 315,723 | -0.44(-1.46%) |
Feb 22, 2021 | 29.35 | 30.92 | 29.00 | 30.09 | 273,882 | +0.74(+2.52%) |
Feb 19, 2021 | 28.91 | 29.97 | 28.34 | 29.35 | 280,700 | +0.70(+2.44%) |
Feb 18, 2021 | 27.00 | 29.09 | 26.93 | 28.65 | 387,636 | +1.24(+4.52%) |
Feb 17, 2021 | 27.05 | 28.07 | 26.50 | 27.41 | 177,249 | -0.40(-1.44%) |
Feb 16, 2021 | 28.30 | 28.80 | 26.60 | 27.81 | 328,841 | -0.20(-0.71%) |
Feb 12, 2021 | 28.70 | 28.81 | 27.18 | 28.01 | 279,100 | -0.63(-2.20%) |
Feb 11, 2021 | 30.00 | 30.15 | 28.10 | 28.64 | 233,645 | -1.20(-4.02%) |
Feb 10, 2021 | 29.33 | 31.06 | 29.09 | 29.84 | 299,985 | +0.79(+2.72%) |
Feb 09, 2021 | 28.64 | 29.82 | 28.26 | 29.05 | 184,631 | +0.24(+0.83%) |
Feb 08, 2021 | 29.00 | 29.66 | 28.52 | 28.81 | 203,535 | +0.07(+0.24%) |
Feb 05, 2021 | 28.40 | 29.44 | 28.27 | 28.74 | 204,000 | +0.24(+0.84%) |
Feb 04, 2021 | 26.99 | 28.67 | 26.91 | 28.50 | 312,776 | +1.66(+6.18%) |
Feb 03, 2021 | 26.22 | 27.08 | 26.22 | 26.84 | 154,885 | +0.57(+2.19%) |
Feb 02, 2021 | 27.00 | 27.08 | 25.46 | 26.27 | 300,478 | -0.34(-1.30%) |
Feb 01, 2021 | 26.71 | 27.27 | 25.60 | 26.61 | 333,491 | +0.42(+1.60%) |
Jan 29, 2021 | 26.75 | 27.89 | 25.73 | 26.19 | 517,000 | -0.43(-1.62%) |
Jan 28, 2021 | 24.20 | 27.92 | 24.20 | 26.62 | 980,242 | +2.86(+12.04%) |
Jan 27, 2021 | 22.79 | 25.68 | 22.70 | 23.76 | 533,252 | +0.01(+0.04%) |
Jan 26, 2021 | 23.70 | 23.76 | 22.58 | 23.75 | 620,364 | +0.30(+1.28%) |
Jan 25, 2021 | 23.62 | 24.76 | 23.29 | 23.45 | 402,000 | -0.45(-1.88%) |
Jan 22, 2021 | 24.50 | 24.50 | 22.76 | 23.90 | 540,900 | -0.92(-3.71%) |
Jan 21, 2021 | 25.04 | 25.27 | 23.86 | 24.82 | 207,101 | -0.44(-1.74%) |
Jan 20, 2021 | 25.49 | 25.84 | 24.61 | 25.26 | 234,409 | -0.13(-0.51%) |
Jan 19, 2021 | 25.91 | 25.95 | 25.07 | 25.39 | 360,341 | +0.50(+2.01%) |
Jan 15, 2021 | 25.10 | 25.39 | 24.03 | 24.89 | 448,400 | -0.91(-3.53%) |
Jan 14, 2021 | 22.83 | 25.99 | 22.75 | 25.80 | 644,573 | +3.42(+15.28%) |
Jan 13, 2021 | 22.52 | 23.14 | 22.19 | 22.38 | 287,949 | -0.34(-1.50%) |
Jan 12, 2021 | 21.86 | 22.94 | 21.86 | 22.72 | 297,024 | +0.76(+3.46%) |
Jan 11, 2021 | 19.72 | 21.99 | 19.55 | 21.96 | 568,325 | +0.08(+0.37%) |
Jan 08, 2021 | 22.65 | 23.00 | 20.68 | 21.88 | 435,500 | -0.77(-3.40%) |
Jan 07, 2021 | 21.90 | 23.43 | 21.86 | 22.65 | 453,823 | +1.00(+4.62%) |
Jan 06, 2021 | 20.71 | 22.58 | 20.52 | 21.65 | 823,082 | +1.55(+7.71%) |
Jan 05, 2021 | 18.59 | 20.39 | 18.59 | 20.10 | 538,578 | +1.67(+9.06%) |