Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 22.00 | 22.59 | 21.68 | 21.98 | 461,518 | +0.08(+0.37%) |
Mar 30, 2021 | 22.77 | 22.77 | 21.65 | 21.90 | 297,062 | -0.47(-2.10%) |
Mar 29, 2021 | 24.92 | 25.04 | 22.30 | 22.37 | 345,007 | -2.60(-10.41%) |
Mar 26, 2021 | 23.67 | 25.04 | 23.33 | 24.97 | 238,700 | +1.30(+5.49%) |
Mar 25, 2021 | 22.51 | 24.43 | 22.07 | 23.67 | 425,128 | +0.90(+3.95%) |
Mar 24, 2021 | 25.58 | 25.58 | 22.63 | 22.77 | 364,870 | -2.89(-11.26%) |
Mar 23, 2021 | 26.00 | 26.50 | 25.02 | 25.66 | 162,546 | -0.68(-2.58%) |
Mar 22, 2021 | 26.17 | 26.67 | 25.87 | 26.34 | 188,792 | +0.09(+0.34%) |
Mar 19, 2021 | 24.60 | 26.30 | 24.43 | 26.25 | 394,000 | +1.69(+6.88%) |
Mar 18, 2021 | 25.35 | 25.40 | 24.14 | 24.56 | 290,234 | -1.11(-4.32%) |
Mar 17, 2021 | 25.21 | 26.13 | 23.46 | 25.67 | 331,776 | +0.19(+0.75%) |
Mar 16, 2021 | 26.55 | 26.55 | 24.62 | 25.48 | 260,332 | -0.59(-2.26%) |
Mar 15, 2021 | 24.90 | 26.75 | 24.17 | 26.07 | 377,694 | +1.22(+4.91%) |
Mar 12, 2021 | 24.47 | 25.09 | 23.74 | 24.85 | 431,800 | +0.11(+0.44%) |
Mar 11, 2021 | 25.97 | 26.00 | 23.71 | 24.74 | 944,805 | -0.39(-1.55%) |
Mar 10, 2021 | 29.00 | 29.00 | 24.76 | 25.13 | 2,139,569 | -6.14(-19.64%) |
Mar 09, 2021 | 31.64 | 33.57 | 30.83 | 31.27 | 287,400 | +0.38(+1.23%) |
Mar 08, 2021 | 30.67 | 31.77 | 29.77 | 30.89 | 137,085 | +0.33(+1.08%) |
Mar 05, 2021 | 28.96 | 31.08 | 25.92 | 30.56 | 249,400 | +1.71(+5.93%) |
Mar 04, 2021 | 30.32 | 31.07 | 28.02 | 28.85 | 208,971 | -2.03(-6.57%) |
Mar 03, 2021 | 31.60 | 31.60 | 28.84 | 30.88 | 195,710 | -0.64(-2.03%) |
Mar 02, 2021 | 32.50 | 33.46 | 31.29 | 31.52 | 129,221 | -0.64(-1.99%) |
Mar 01, 2021 | 31.83 | 32.87 | 31.00 | 32.16 | 122,203 | +1.41(+4.59%) |
Feb 26, 2021 | 33.14 | 33.95 | 30.74 | 30.75 | 228,500 | -2.26(-6.85%) |
Feb 25, 2021 | 35.04 | 36.07 | 32.02 | 33.01 | 150,289 | -2.15(-6.11%) |
Feb 24, 2021 | 35.64 | 36.36 | 34.79 | 35.16 | 151,403 | -0.67(-1.87%) |
Feb 23, 2021 | 36.00 | 36.64 | 33.00 | 35.83 | 189,192 | -0.86(-2.34%) |
Feb 22, 2021 | 38.56 | 39.53 | 36.18 | 36.69 | 131,448 | -2.29(-5.87%) |
Feb 19, 2021 | 38.81 | 39.71 | 38.16 | 38.98 | 94,700 | +0.58(+1.51%) |
Feb 18, 2021 | 36.66 | 38.70 | 35.44 | 38.40 | 139,098 | +1.34(+3.62%) |
Feb 17, 2021 | 36.01 | 37.41 | 35.00 | 37.06 | 153,415 | -0.02(-0.05%) |
Feb 16, 2021 | 38.59 | 38.87 | 35.86 | 37.08 | 109,210 | -0.96(-2.52%) |
Feb 12, 2021 | 36.35 | 38.61 | 36.04 | 38.04 | 96,200 | +1.57(+4.30%) |
Feb 11, 2021 | 36.48 | 37.45 | 35.12 | 36.47 | 127,317 | +0.36(+1.00%) |
Feb 10, 2021 | 37.02 | 37.39 | 35.18 | 36.11 | 132,246 | -0.70(-1.90%) |
Feb 09, 2021 | 35.00 | 37.06 | 34.99 | 36.81 | 252,357 | +2.07(+5.96%) |
Feb 08, 2021 | 34.47 | 35.58 | 34.20 | 34.74 | 261,925 | +0.71(+2.09%) |
Feb 05, 2021 | 34.33 | 35.55 | 33.98 | 34.03 | 287,400 | +0.03(+0.09%) |
Feb 04, 2021 | 33.99 | 35.44 | 33.52 | 34.00 | 251,443 | +0.27(+0.80%) |
Feb 03, 2021 | 34.35 | 34.35 | 33.08 | 33.73 | 194,004 | -0.37(-1.09%) |
Feb 02, 2021 | 32.65 | 34.70 | 32.64 | 34.10 | 228,076 | +1.44(+4.41%) |
Feb 01, 2021 | 32.88 | 33.94 | 31.36 | 32.66 | 229,015 | -0.19(-0.58%) |
Jan 29, 2021 | 33.82 | 34.28 | 32.63 | 32.85 | 277,800 | -0.65(-1.94%) |
Jan 28, 2021 | 31.88 | 33.99 | 31.88 | 33.50 | 219,343 | +1.96(+6.21%) |
Jan 27, 2021 | 31.75 | 33.18 | 30.77 | 31.54 | 346,890 | -0.82(-2.53%) |
Jan 26, 2021 | 34.54 | 34.54 | 32.30 | 32.36 | 191,835 | -2.02(-5.88%) |
Jan 25, 2021 | 33.89 | 35.19 | 32.91 | 34.38 | 831,824 | +1.06(+3.18%) |
Jan 22, 2021 | 31.37 | 34.38 | 31.37 | 33.32 | 325,300 | +1.63(+5.14%) |
Jan 21, 2021 | 32.21 | 33.42 | 31.15 | 31.69 | 256,495 | -0.52(-1.61%) |
Jan 20, 2021 | 34.85 | 34.85 | 31.54 | 32.21 | 391,620 | -2.18(-6.34%) |
Jan 19, 2021 | 35.69 | 35.70 | 32.58 | 34.39 | 437,080 | -0.55(-1.57%) |
Jan 15, 2021 | 32.84 | 35.23 | 32.67 | 34.94 | 507,100 | +2.05(+6.23%) |
Jan 14, 2021 | 31.89 | 33.38 | 31.89 | 32.89 | 207,463 | +0.80(+2.49%) |
Jan 13, 2021 | 31.36 | 32.38 | 30.82 | 32.09 | 155,227 | +0.66(+2.10%) |
Jan 12, 2021 | 30.26 | 31.72 | 29.29 | 31.43 | 237,179 | +0.93(+3.05%) |
Jan 11, 2021 | 32.68 | 33.60 | 30.10 | 30.50 | 477,805 | -2.49(-7.55%) |
Jan 08, 2021 | 32.05 | 33.35 | 32.05 | 32.99 | 147,400 | +0.93(+2.90%) |
Jan 07, 2021 | 31.66 | 33.22 | 31.33 | 32.06 | 186,177 | +0.57(+1.81%) |
Jan 06, 2021 | 33.31 | 33.39 | 30.75 | 31.49 | 2,280,456 | -2.21(-6.56%) |
Jan 05, 2021 | 33.66 | 34.32 | 32.54 | 33.70 | 153,519 | -0.16(-0.47%) |