Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 31.06 | 32.25 | 30.90 | 31.64 | 36,553 | +0.86(+2.79%) |
Mar 30, 2021 | 28.97 | 31.09 | 28.97 | 30.78 | 29,419 | +2.06(+7.17%) |
Mar 29, 2021 | 31.01 | 31.73 | 28.22 | 28.72 | 146,714 | -2.64(-8.42%) |
Mar 26, 2021 | 32.24 | 32.24 | 29.15 | 31.36 | 69,200 | -0.63(-1.97%) |
Mar 25, 2021 | 29.62 | 32.10 | 29.29 | 31.99 | 26,606 | +1.90(+6.31%) |
Mar 24, 2021 | 31.45 | 33.35 | 30.01 | 30.09 | 27,522 | -0.83(-2.68%) |
Mar 23, 2021 | 34.00 | 34.00 | 30.37 | 30.92 | 47,722 | -3.24(-9.48%) |
Mar 22, 2021 | 36.28 | 37.58 | 33.51 | 34.16 | 54,252 | -2.09(-5.77%) |
Mar 19, 2021 | 35.83 | 36.61 | 34.91 | 36.25 | 64,400 | +0.81(+2.29%) |
Mar 18, 2021 | 35.73 | 38.16 | 35.04 | 35.44 | 54,827 | -0.25(-0.70%) |
Mar 17, 2021 | 34.22 | 36.00 | 33.77 | 35.69 | 34,425 | +1.16(+3.36%) |
Mar 16, 2021 | 34.20 | 34.75 | 34.00 | 34.53 | 36,048 | -0.15(-0.43%) |
Mar 15, 2021 | 32.87 | 34.75 | 32.45 | 34.68 | 55,494 | +1.88(+5.73%) |
Mar 12, 2021 | 31.36 | 33.90 | 30.83 | 32.80 | 46,800 | +1.65(+5.30%) |
Mar 11, 2021 | 30.73 | 31.98 | 30.01 | 31.15 | 73,173 | -0.17(-0.54%) |
Mar 10, 2021 | 31.58 | 33.35 | 30.30 | 31.32 | 106,874 | -0.27(-0.85%) |
Mar 09, 2021 | 31.48 | 32.50 | 30.67 | 31.59 | 53,418 | +0.41(+1.31%) |
Mar 08, 2021 | 31.52 | 31.65 | 29.35 | 31.18 | 82,024 | -0.62(-1.95%) |
Mar 05, 2021 | 33.21 | 33.79 | 30.61 | 31.80 | 91,400 | -0.46(-1.43%) |
Mar 04, 2021 | 34.08 | 34.95 | 30.17 | 32.26 | 119,325 | -1.82(-5.34%) |
Mar 03, 2021 | 34.90 | 36.19 | 34.05 | 34.08 | 112,567 | +0.49(+1.46%) |
Mar 02, 2021 | 32.57 | 34.22 | 31.01 | 33.59 | 129,380 | +0.73(+2.22%) |
Mar 01, 2021 | 30.28 | 36.43 | 30.28 | 32.86 | 214,384 | +2.97(+9.94%) |
Feb 26, 2021 | 29.32 | 30.57 | 28.40 | 29.89 | 80,800 | +0.34(+1.15%) |
Feb 25, 2021 | 30.19 | 31.32 | 28.91 | 29.55 | 102,058 | -0.42(-1.40%) |
Feb 24, 2021 | 27.88 | 31.33 | 27.84 | 29.97 | 67,610 | +2.14(+7.69%) |
Feb 23, 2021 | 28.94 | 29.04 | 27.60 | 27.83 | 71,760 | -1.16(-4.00%) |
Feb 22, 2021 | 27.05 | 29.50 | 26.96 | 28.99 | 94,475 | +1.85(+6.82%) |
Feb 19, 2021 | 26.30 | 27.42 | 26.20 | 27.14 | 31,700 | +1.07(+4.10%) |
Feb 18, 2021 | 26.00 | 26.44 | 25.68 | 26.07 | 39,027 | -0.13(-0.50%) |
Feb 17, 2021 | 25.82 | 26.53 | 25.53 | 26.20 | 43,203 | -0.17(-0.64%) |
Feb 16, 2021 | 25.10 | 26.69 | 25.02 | 26.37 | 41,364 | +1.45(+5.82%) |
Feb 12, 2021 | 24.38 | 25.14 | 23.33 | 24.92 | 37,600 | +0.26(+1.05%) |
Feb 11, 2021 | 25.09 | 25.83 | 24.23 | 24.66 | 25,542 | -0.55(-2.18%) |
Feb 10, 2021 | 26.00 | 26.14 | 24.65 | 25.21 | 29,117 | -0.66(-2.55%) |
Feb 09, 2021 | 26.11 | 26.19 | 25.50 | 25.87 | 27,497 | -0.38(-1.45%) |
Feb 08, 2021 | 25.71 | 26.47 | 25.27 | 26.25 | 69,535 | +0.97(+3.84%) |
Feb 05, 2021 | 24.48 | 25.49 | 23.75 | 25.28 | 85,400 | +1.03(+4.25%) |
Feb 04, 2021 | 23.00 | 24.43 | 23.00 | 24.25 | 59,820 | +0.96(+4.12%) |
Feb 03, 2021 | 22.61 | 23.89 | 22.49 | 23.29 | 42,922 | +0.80(+3.56%) |
Feb 02, 2021 | 22.67 | 22.85 | 21.63 | 22.49 | 27,364 | +0.09(+0.40%) |
Feb 01, 2021 | 22.65 | 22.98 | 21.38 | 22.40 | 46,980 | -0.25(-1.10%) |
Jan 29, 2021 | 23.52 | 23.72 | 22.25 | 22.65 | 65,900 | -0.93(-3.94%) |
Jan 28, 2021 | 24.85 | 25.47 | 23.15 | 23.58 | 52,329 | -1.26(-5.07%) |
Jan 27, 2021 | 23.25 | 25.06 | 22.25 | 24.84 | 56,795 | -0.12(-0.48%) |
Jan 26, 2021 | 23.92 | 25.80 | 23.67 | 24.96 | 94,277 | +1.11(+4.65%) |
Jan 25, 2021 | 23.39 | 24.24 | 23.05 | 23.85 | 46,973 | +0.20(+0.85%) |
Jan 22, 2021 | 23.06 | 23.74 | 22.71 | 23.65 | 29,900 | +0.12(+0.51%) |
Jan 21, 2021 | 24.01 | 24.01 | 22.90 | 23.53 | 47,555 | -0.63(-2.61%) |
Jan 20, 2021 | 23.36 | 24.55 | 23.24 | 24.16 | 116,925 | +1.02(+4.41%) |
Jan 19, 2021 | 22.29 | 23.24 | 22.09 | 23.14 | 45,078 | +0.65(+2.89%) |
Jan 15, 2021 | 22.25 | 22.90 | 21.01 | 22.49 | 79,300 | +0.00(+0.00%) |
Jan 14, 2021 | 21.45 | 22.49 | 21.45 | 22.49 | 46,556 | +1.20(+5.64%) |
Jan 13, 2021 | 20.80 | 21.97 | 20.78 | 21.29 | 68,380 | +0.45(+2.16%) |
Jan 12, 2021 | 19.95 | 21.75 | 19.35 | 20.84 | 188,802 | +2.09(+11.15%) |
Jan 11, 2021 | 18.67 | 18.91 | 18.21 | 18.75 | 50,027 | -0.07(-0.37%) |
Jan 08, 2021 | 19.76 | 19.76 | 18.55 | 18.82 | 42,100 | -1.00(-5.05%) |
Jan 07, 2021 | 19.84 | 19.93 | 18.80 | 19.82 | 30,690 | +0.16(+0.81%) |
Jan 06, 2021 | 18.98 | 19.83 | 18.80 | 19.66 | 53,875 | +0.64(+3.36%) |
Jan 05, 2021 | 18.00 | 19.28 | 17.95 | 19.02 | 53,099 | +1.01(+5.61%) |