Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 39.87 | 42.69 | 39.87 | 41.72 | 351,092 | +2.12(+5.35%) |
Mar 30, 2021 | 39.07 | 40.01 | 38.90 | 39.60 | 181,182 | +0.46(+1.18%) |
Mar 29, 2021 | 42.34 | 43.91 | 39.14 | 39.14 | 367,517 | -3.10(-7.34%) |
Mar 26, 2021 | 40.44 | 42.24 | 39.03 | 42.24 | 443,686 | +2.59(+6.53%) |
Mar 25, 2021 | 38.26 | 39.90 | 36.37 | 39.65 | 363,960 | +0.64(+1.63%) |
Mar 24, 2021 | 39.10 | 41.26 | 38.86 | 39.01 | 480,193 | +1.44(+3.84%) |
Mar 23, 2021 | 38.57 | 39.72 | 37.39 | 37.57 | 337,389 | -1.18(-3.04%) |
Mar 22, 2021 | 38.99 | 39.54 | 37.13 | 38.75 | 327,733 | +0.15(+0.38%) |
Mar 19, 2021 | 40.76 | 41.76 | 38.17 | 38.60 | 665,070 | -1.86(-4.60%) |
Mar 18, 2021 | 41.32 | 42.98 | 40.09 | 40.46 | 222,218 | -0.78(-1.90%) |
Mar 17, 2021 | 39.62 | 41.77 | 39.62 | 41.25 | 266,536 | +1.93(+4.91%) |
Mar 16, 2021 | 41.45 | 42.03 | 39.12 | 39.31 | 334,963 | -2.70(-6.42%) |
Mar 15, 2021 | 44.86 | 49.01 | 40.60 | 42.01 | 628,139 | -2.10(-4.76%) |
Mar 12, 2021 | 44.11 | 44.81 | 42.90 | 44.11 | 298,680 | +0.50(+1.15%) |
Mar 11, 2021 | 42.63 | 44.57 | 41.87 | 43.61 | 413,209 | +2.27(+5.48%) |
Mar 10, 2021 | 42.55 | 44.79 | 40.73 | 41.34 | 413,354 | -3.48(-7.77%) |
Mar 09, 2021 | 42.57 | 46.70 | 42.17 | 44.83 | 395,128 | +2.76(+6.55%) |
Mar 08, 2021 | 40.33 | 42.95 | 39.60 | 42.07 | 458,880 | +2.67(+6.77%) |
Mar 05, 2021 | 37.41 | 40.49 | 36.70 | 39.40 | 589,610 | +1.66(+4.39%) |
Mar 04, 2021 | 36.40 | 43.64 | 35.53 | 37.75 | 2,307,726 | +2.90(+8.33%) |
Mar 03, 2021 | 26.69 | 44.62 | 25.99 | 34.84 | 8,965,237 | +10.13(+40.99%) |
Mar 02, 2021 | 24.52 | 25.86 | 24.52 | 24.71 | 120,544 | -0.63(-2.48%) |
Mar 01, 2021 | 23.90 | 25.46 | 23.17 | 25.34 | 131,627 | +2.02(+8.66%) |
Feb 26, 2021 | 23.64 | 24.19 | 23.27 | 23.32 | 93,509 | -0.32(-1.37%) |
Feb 25, 2021 | 23.82 | 24.07 | 23.57 | 23.64 | 79,491 | +0.00(+0.00%) |
Feb 24, 2021 | 23.29 | 23.85 | 23.29 | 23.64 | 114,773 | +0.63(+2.73%) |
Feb 23, 2021 | 22.66 | 23.32 | 22.21 | 23.02 | 68,892 | +0.13(+0.56%) |
Feb 22, 2021 | 22.07 | 23.08 | 21.98 | 22.89 | 63,920 | +0.61(+2.73%) |
Feb 19, 2021 | 21.48 | 22.30 | 21.22 | 22.28 | 53,638 | +0.97(+4.56%) |
Feb 18, 2021 | 21.38 | 21.67 | 21.05 | 21.31 | 40,426 | -0.15(-0.69%) |
Feb 17, 2021 | 21.04 | 21.76 | 20.68 | 21.46 | 55,123 | +0.03(+0.14%) |
Feb 16, 2021 | 22.06 | 22.28 | 21.19 | 21.43 | 64,788 | -0.12(-0.55%) |
Feb 12, 2021 | 21.49 | 21.92 | 21.19 | 21.54 | 46,601 | -0.08(-0.36%) |
Feb 11, 2021 | 21.86 | 22.28 | 21.00 | 21.62 | 71,470 | -0.47(-2.13%) |
Feb 10, 2021 | 22.92 | 23.04 | 21.96 | 22.09 | 68,895 | -0.73(-3.18%) |
Feb 09, 2021 | 21.80 | 22.93 | 21.60 | 22.82 | 124,732 | +0.92(+4.21%) |
Feb 08, 2021 | 20.74 | 22.17 | 20.74 | 21.90 | 100,508 | +1.47(+7.20%) |
Feb 05, 2021 | 20.85 | 21.26 | 20.39 | 20.43 | 53,536 | -0.30(-1.47%) |
Feb 04, 2021 | 19.61 | 20.90 | 19.26 | 20.73 | 119,849 | +0.99(+5.02%) |
Feb 03, 2021 | 19.70 | 19.81 | 18.81 | 19.74 | 64,234 | +0.30(+1.56%) |
Feb 02, 2021 | 19.23 | 19.81 | 18.63 | 19.44 | 103,664 | +0.71(+3.77%) |
Feb 01, 2021 | 18.45 | 19.02 | 17.45 | 18.73 | 152,500 | +0.76(+4.26%) |
Jan 29, 2021 | 18.40 | 18.86 | 17.93 | 17.97 | 108,193 | -0.45(-2.45%) |
Jan 28, 2021 | 18.88 | 18.88 | 18.18 | 18.42 | 103,189 | -0.30(-1.62%) |
Jan 27, 2021 | 19.52 | 19.52 | 17.85 | 18.72 | 159,667 | -1.38(-6.88%) |
Jan 26, 2021 | 21.43 | 21.43 | 20.03 | 20.10 | 68,483 | -1.05(-4.96%) |
Jan 25, 2021 | 22.12 | 22.21 | 20.88 | 21.15 | 156,008 | -1.26(-5.60%) |
Jan 22, 2021 | 21.84 | 22.47 | 21.24 | 22.41 | 73,216 | +0.22(+0.97%) |
Jan 21, 2021 | 22.38 | 22.38 | 21.97 | 22.19 | 67,101 | -0.07(-0.31%) |
Jan 20, 2021 | 22.25 | 22.96 | 21.93 | 22.26 | 63,413 | +0.23(+1.02%) |
Jan 19, 2021 | 22.75 | 22.92 | 21.98 | 22.04 | 125,206 | -0.55(-2.43%) |
Jan 15, 2021 | 22.33 | 23.07 | 21.97 | 22.58 | 63,121 | -0.28(-1.24%) |
Jan 14, 2021 | 22.47 | 23.45 | 22.30 | 22.87 | 60,852 | +0.57(+2.55%) |
Jan 13, 2021 | 23.36 | 23.54 | 22.25 | 22.30 | 63,814 | -1.23(-5.21%) |
Jan 12, 2021 | 22.78 | 23.62 | 22.75 | 23.53 | 74,110 | +0.95(+4.21%) |
Jan 11, 2021 | 22.03 | 22.82 | 22.03 | 22.57 | 49,948 | +0.25(+1.10%) |
Jan 08, 2021 | 22.77 | 22.77 | 21.82 | 22.33 | 73,726 | -0.36(-1.60%) |
Jan 07, 2021 | 22.64 | 22.89 | 22.09 | 22.69 | 80,114 | +0.25(+1.14%) |
Jan 06, 2021 | 21.09 | 22.81 | 21.09 | 22.44 | 302,393 | +1.97(+9.63%) |
Jan 05, 2021 | 20.40 | 21.23 | 20.32 | 20.47 | 205,602 | +0.15(+0.72%) |