Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.44 | 21.67 | 19.81 | 20.30 | 96,011,328 | -0.84(-3.98%) |
Mar 30, 2021 | 20.91 | 21.90 | 20.39 | 21.15 | 135,052,784 | +0.99(+4.92%) |
Mar 29, 2021 | 21.60 | 21.81 | 18.93 | 20.16 | 243,399,584 | +0.24(+1.19%) |
Mar 26, 2021 | 18.18 | 20.93 | 16.16 | 19.92 | 471,324,096 | -0.26(-1.28%) |
Mar 25, 2021 | 23.03 | 23.43 | 18.98 | 20.18 | 57,503,508 | -2.79(-12.17%) |
Mar 24, 2021 | 31.49 | 31.49 | 22.63 | 22.97 | 44,002,692 | -8.53(-27.08%) |
Mar 23, 2021 | 30.62 | 31.96 | 29.70 | 31.50 | 23,340,880 | +0.91(+2.98%) |
Mar 22, 2021 | 29.73 | 30.84 | 29.54 | 30.59 | 16,865,112 | +0.45(+1.48%) |
Mar 19, 2021 | 28.30 | 30.26 | 28.08 | 30.15 | 31,312,080 | +1.88(+6.66%) |
Mar 18, 2021 | 27.25 | 28.59 | 26.98 | 28.26 | 30,236,270 | +0.61(+2.22%) |
Mar 17, 2021 | 25.81 | 27.75 | 25.47 | 27.65 | 10,551,908 | +1.44(+5.48%) |
Mar 16, 2021 | 26.59 | 26.61 | 25.62 | 26.21 | 11,319,366 | +0.09(+0.34%) |
Mar 15, 2021 | 26.03 | 26.30 | 25.63 | 26.12 | 12,271,434 | -0.13(-0.49%) |
Mar 12, 2021 | 26.50 | 26.90 | 25.83 | 26.25 | 10,873,902 | -1.28(-4.64%) |
Mar 11, 2021 | 27.74 | 27.77 | 27.00 | 27.53 | 14,318,175 | +0.43(+1.57%) |
Mar 10, 2021 | 26.71 | 27.42 | 26.42 | 27.10 | 9,859,005 | +0.65(+2.47%) |
Mar 09, 2021 | 25.21 | 26.62 | 25.21 | 26.45 | 13,836,387 | +1.36(+5.41%) |
Mar 08, 2021 | 25.03 | 25.53 | 24.62 | 25.09 | 17,677,946 | -0.82(-3.17%) |
Mar 05, 2021 | 25.26 | 26.06 | 23.48 | 25.91 | 17,092,764 | +0.25(+0.97%) |
Mar 04, 2021 | 26.61 | 26.76 | 24.62 | 25.67 | 26,522,376 | -1.73(-6.33%) |
Mar 03, 2021 | 27.35 | 27.65 | 27.01 | 27.40 | 13,692,435 | +0.05(+0.18%) |
Mar 02, 2021 | 26.73 | 27.39 | 26.43 | 27.35 | 10,236,008 | +0.66(+2.49%) |
Mar 01, 2021 | 26.26 | 26.74 | 25.82 | 26.69 | 7,259,154 | +1.20(+4.70%) |
Feb 26, 2021 | 25.52 | 26.04 | 24.41 | 25.49 | 17,739,606 | -0.31(-1.19%) |
Feb 25, 2021 | 25.77 | 26.70 | 25.10 | 25.79 | 19,057,150 | -0.29(-1.10%) |
Feb 24, 2021 | 24.56 | 26.17 | 24.22 | 26.08 | 13,692,544 | +0.64(+2.53%) |
Feb 23, 2021 | 23.25 | 25.52 | 22.01 | 25.44 | 17,005,010 | +0.79(+3.22%) |
Feb 22, 2021 | 25.79 | 25.79 | 24.52 | 24.65 | 15,969,876 | -1.95(-7.34%) |
Feb 19, 2021 | 26.70 | 27.01 | 26.15 | 26.60 | 7,967,555 | +0.03(+0.11%) |
Feb 18, 2021 | 26.28 | 26.58 | 25.10 | 26.57 | 11,319,870 | +0.17(+0.64%) |
Feb 17, 2021 | 28.21 | 28.23 | 26.37 | 26.40 | 12,243,194 | -1.64(-5.87%) |
Feb 16, 2021 | 26.56 | 28.75 | 26.26 | 28.04 | 20,399,334 | +1.92(+7.36%) |
Feb 12, 2021 | 26.64 | 27.02 | 26.09 | 26.12 | 5,230,436 | -0.47(-1.75%) |
Feb 11, 2021 | 26.42 | 27.00 | 26.23 | 26.59 | 8,950,174 | +0.51(+1.94%) |
Feb 10, 2021 | 26.31 | 26.69 | 25.87 | 26.08 | 9,167,414 | -0.11(-0.42%) |
Feb 09, 2021 | 25.96 | 26.48 | 25.72 | 26.19 | 9,043,030 | +0.21(+0.80%) |
Feb 08, 2021 | 25.49 | 26.13 | 25.09 | 25.98 | 13,103,381 | +0.56(+2.22%) |
Feb 05, 2021 | 25.92 | 25.96 | 24.99 | 25.42 | 16,348,443 | +0.43(+1.71%) |
Feb 04, 2021 | 26.17 | 26.27 | 24.85 | 24.99 | 34,620,084 | -1.05(-4.03%) |
Feb 03, 2021 | 27.49 | 27.55 | 25.73 | 26.04 | 35,191,484 | -1.36(-4.95%) |
Feb 02, 2021 | 27.16 | 27.74 | 26.24 | 27.40 | 9,832,074 | +0.65(+2.45%) |
Feb 01, 2021 | 26.76 | 27.15 | 26.58 | 26.75 | 10,031,787 | +0.39(+1.47%) |
Jan 29, 2021 | 26.35 | 27.28 | 25.95 | 26.36 | 14,407,211 | -0.24(-0.89%) |
Jan 28, 2021 | 26.01 | 26.75 | 25.97 | 26.60 | 18,981,606 | +0.04(+0.15%) |
Jan 27, 2021 | 26.58 | 27.15 | 25.53 | 26.56 | 9,688,501 | -0.20(-0.74%) |
Jan 26, 2021 | 26.85 | 26.94 | 26.49 | 26.76 | 11,849,111 | -0.21(-0.77%) |
Jan 25, 2021 | 27.75 | 27.79 | 26.41 | 26.96 | 12,546,542 | +0.19(+0.70%) |
Jan 22, 2021 | 25.69 | 27.10 | 25.59 | 26.78 | 12,955,198 | +0.99(+3.84%) |
Jan 21, 2021 | 25.60 | 25.85 | 24.86 | 25.79 | 11,877,991 | -0.08(-0.31%) |
Jan 20, 2021 | 26.77 | 28.58 | 25.66 | 25.86 | 25,964,154 | -0.76(-2.87%) |
Jan 19, 2021 | 23.75 | 26.76 | 23.74 | 26.63 | 25,404,254 | +4.62(+20.98%) |
Jan 15, 2021 | 21.50 | 22.28 | 21.36 | 22.01 | 9,946,729 | +0.51(+2.35%) |
Jan 14, 2021 | 21.16 | 21.51 | 20.96 | 21.50 | 5,867,692 | +0.55(+2.60%) |
Jan 13, 2021 | 21.21 | 21.62 | 20.89 | 20.96 | 5,300,929 | -0.31(-1.44%) |
Jan 12, 2021 | 21.90 | 22.05 | 20.73 | 21.27 | 16,729,029 | +0.48(+2.29%) |
Jan 11, 2021 | 20.71 | 20.94 | 20.33 | 20.79 | 23,442,332 | -0.07(-0.33%) |
Jan 08, 2021 | 20.41 | 20.89 | 20.26 | 20.86 | 12,898,587 | +0.45(+2.18%) |
Jan 07, 2021 | 20.00 | 20.52 | 19.78 | 20.41 | 13,300,191 | -0.35(-1.67%) |
Jan 06, 2021 | 19.92 | 21.10 | 19.92 | 20.76 | 9,362,675 | +0.49(+2.40%) |
Jan 05, 2021 | 19.39 | 20.30 | 19.24 | 20.28 | 9,212,853 | +1.08(+5.63%) |