Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.34 | 22.56 | 20.76 | 22.08 | 1,141,265 | +1.20(+5.75%) |
Mar 30, 2021 | 21.94 | 22.15 | 20.51 | 20.88 | 2,105,980 | -0.53(-2.48%) |
Mar 29, 2021 | 23.45 | 23.58 | 21.27 | 21.41 | 1,234,524 | -1.85(-7.95%) |
Mar 26, 2021 | 21.17 | 24.33 | 19.80 | 23.26 | 2,158,800 | +2.36(+11.29%) |
Mar 25, 2021 | 20.00 | 21.22 | 19.39 | 20.90 | 616,833 | +0.52(+2.55%) |
Mar 24, 2021 | 22.35 | 22.64 | 20.33 | 20.38 | 516,587 | -1.80(-8.12%) |
Mar 23, 2021 | 23.26 | 23.65 | 21.66 | 22.18 | 489,407 | -1.34(-5.70%) |
Mar 22, 2021 | 22.60 | 23.93 | 22.60 | 23.52 | 407,823 | -0.18(-0.76%) |
Mar 19, 2021 | 23.66 | 24.59 | 23.11 | 23.70 | 2,841,800 | +0.15(+0.64%) |
Mar 18, 2021 | 24.89 | 25.16 | 23.47 | 23.55 | 436,578 | -1.95(-7.65%) |
Mar 17, 2021 | 25.67 | 26.18 | 25.32 | 25.50 | 274,166 | -0.69(-2.63%) |
Mar 16, 2021 | 26.55 | 26.68 | 25.33 | 26.19 | 223,391 | +0.09(+0.34%) |
Mar 15, 2021 | 28.41 | 28.52 | 25.78 | 26.10 | 335,481 | -2.01(-7.15%) |
Mar 12, 2021 | 27.92 | 28.24 | 27.10 | 28.11 | 162,700 | +0.11(+0.39%) |
Mar 11, 2021 | 28.32 | 28.65 | 27.29 | 28.00 | 397,457 | +0.34(+1.23%) |
Mar 10, 2021 | 27.00 | 27.88 | 26.20 | 27.66 | 232,191 | +1.26(+4.77%) |
Mar 09, 2021 | 24.52 | 26.60 | 24.52 | 26.40 | 251,667 | +2.51(+10.51%) |
Mar 08, 2021 | 24.83 | 25.28 | 23.73 | 23.89 | 274,045 | -0.91(-3.67%) |
Mar 05, 2021 | 24.71 | 25.68 | 22.35 | 24.80 | 322,500 | +0.74(+3.08%) |
Mar 04, 2021 | 25.55 | 25.96 | 23.25 | 24.06 | 502,818 | -1.67(-6.49%) |
Mar 03, 2021 | 26.65 | 27.54 | 25.69 | 25.73 | 293,770 | -0.91(-3.42%) |
Mar 02, 2021 | 27.92 | 28.17 | 26.15 | 26.64 | 310,560 | -1.79(-6.30%) |
Mar 01, 2021 | 27.72 | 29.13 | 27.37 | 28.43 | 541,799 | +1.97(+7.45%) |
Feb 26, 2021 | 27.73 | 28.31 | 26.04 | 26.46 | 537,200 | -0.44(-1.64%) |
Feb 25, 2021 | 27.69 | 28.14 | 26.05 | 26.90 | 299,300 | -0.10(-0.37%) |
Feb 24, 2021 | 26.52 | 27.73 | 26.45 | 27.00 | 191,248 | +0.43(+1.62%) |
Feb 23, 2021 | 27.09 | 27.31 | 25.91 | 26.57 | 332,480 | -1.39(-4.97%) |
Feb 22, 2021 | 28.64 | 29.18 | 27.96 | 27.96 | 238,122 | -0.91(-3.15%) |
Feb 19, 2021 | 28.62 | 30.14 | 28.62 | 28.87 | 310,800 | +0.53(+1.87%) |
Feb 18, 2021 | 28.84 | 29.09 | 27.92 | 28.34 | 423,549 | -0.98(-3.34%) |
Feb 17, 2021 | 28.17 | 29.42 | 27.33 | 29.32 | 576,168 | +1.12(+3.97%) |
Feb 16, 2021 | 28.69 | 28.97 | 28.02 | 28.20 | 342,117 | -0.23(-0.81%) |
Feb 12, 2021 | 27.64 | 28.64 | 27.08 | 28.43 | 302,400 | +0.72(+2.60%) |
Feb 11, 2021 | 27.85 | 28.93 | 27.25 | 27.71 | 259,325 | +0.05(+0.18%) |
Feb 10, 2021 | 28.81 | 29.13 | 27.51 | 27.66 | 179,695 | -0.83(-2.91%) |
Feb 09, 2021 | 29.38 | 29.49 | 28.17 | 28.49 | 306,368 | -0.91(-3.10%) |
Feb 08, 2021 | 28.96 | 29.83 | 28.91 | 29.40 | 420,616 | +0.78(+2.73%) |
Feb 05, 2021 | 28.40 | 28.92 | 28.00 | 28.62 | 421,400 | +0.61(+2.18%) |
Feb 04, 2021 | 26.42 | 28.24 | 26.35 | 28.01 | 541,237 | +1.68(+6.38%) |
Feb 03, 2021 | 27.48 | 28.10 | 25.84 | 26.33 | 465,682 | -0.74(-2.73%) |
Feb 02, 2021 | 27.06 | 27.56 | 26.11 | 27.07 | 482,746 | +0.79(+3.01%) |
Feb 01, 2021 | 26.15 | 26.40 | 25.50 | 26.28 | 535,530 | +0.55(+2.14%) |
Jan 29, 2021 | 26.03 | 27.01 | 25.31 | 25.73 | 522,600 | -0.30(-1.15%) |
Jan 28, 2021 | 26.11 | 26.84 | 25.03 | 26.03 | 482,003 | +0.13(+0.50%) |
Jan 27, 2021 | 27.00 | 27.08 | 24.25 | 25.90 | 891,951 | -1.31(-4.81%) |
Jan 26, 2021 | 28.99 | 29.70 | 26.61 | 27.21 | 518,198 | -1.35(-4.73%) |
Jan 25, 2021 | 28.83 | 29.59 | 28.21 | 28.56 | 304,775 | -0.48(-1.65%) |
Jan 22, 2021 | 28.87 | 29.17 | 28.29 | 29.04 | 261,700 | +0.02(+0.07%) |
Jan 21, 2021 | 30.91 | 30.91 | 28.64 | 29.02 | 544,930 | -1.70(-5.53%) |
Jan 20, 2021 | 31.73 | 32.70 | 30.02 | 30.72 | 1,957,247 | -0.90(-2.85%) |
Jan 19, 2021 | 32.43 | 33.29 | 31.01 | 31.62 | 387,091 | -1.18(-3.60%) |
Jan 15, 2021 | 33.67 | 34.45 | 32.56 | 32.80 | 287,700 | -1.07(-3.16%) |
Jan 14, 2021 | 34.33 | 35.10 | 33.24 | 33.87 | 400,590 | -0.12(-0.35%) |
Jan 13, 2021 | 34.00 | 34.64 | 33.17 | 33.99 | 342,019 | -0.08(-0.23%) |
Jan 12, 2021 | 32.32 | 35.00 | 30.35 | 34.07 | 543,803 | +1.85(+5.74%) |
Jan 11, 2021 | 31.91 | 33.11 | 31.00 | 32.22 | 248,280 | -0.08(-0.25%) |
Jan 08, 2021 | 29.90 | 32.33 | 29.68 | 32.30 | 435,200 | +2.33(+7.77%) |
Jan 07, 2021 | 29.52 | 30.61 | 28.76 | 29.97 | 367,039 | +0.56(+1.90%) |
Jan 06, 2021 | 29.42 | 29.88 | 28.71 | 29.41 | 409,969 | -0.11(-0.37%) |
Jan 05, 2021 | 29.89 | 30.33 | 28.85 | 29.52 | 478,948 | -0.58(-1.93%) |