Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 32.15 | 33.09 | 31.92 | 32.44 | 1,079,625 | +0.17(+0.53%) |
Mar 30, 2021 | 31.92 | 32.70 | 31.36 | 32.27 | 799,289 | -0.20(-0.61%) |
Mar 29, 2021 | 32.79 | 33.44 | 32.00 | 32.47 | 1,849,847 | -0.69(-2.08%) |
Mar 26, 2021 | 31.72 | 33.23 | 31.68 | 33.15 | 1,446,195 | +2.45(+7.99%) |
Mar 25, 2021 | 29.45 | 30.97 | 28.52 | 30.70 | 1,682,605 | +0.38(+1.24%) |
Mar 24, 2021 | 31.40 | 31.98 | 30.25 | 30.33 | 1,106,756 | +0.17(+0.56%) |
Mar 23, 2021 | 30.69 | 31.51 | 29.86 | 30.16 | 1,338,804 | -1.74(-5.47%) |
Mar 22, 2021 | 33.22 | 33.22 | 31.56 | 31.90 | 962,718 | -1.32(-3.97%) |
Mar 19, 2021 | 31.60 | 33.77 | 31.60 | 33.22 | 2,756,647 | +1.75(+5.57%) |
Mar 18, 2021 | 35.79 | 35.96 | 31.19 | 31.47 | 1,985,137 | -4.64(-12.85%) |
Mar 17, 2021 | 35.39 | 36.60 | 35.09 | 36.11 | 1,049,907 | +0.50(+1.40%) |
Mar 16, 2021 | 36.92 | 37.14 | 35.27 | 35.61 | 1,369,509 | -2.17(-5.74%) |
Mar 15, 2021 | 37.76 | 38.19 | 36.89 | 37.77 | 892,570 | -1.08(-2.79%) |
Mar 12, 2021 | 39.73 | 39.88 | 38.66 | 38.86 | 970,033 | -0.76(-1.93%) |
Mar 11, 2021 | 37.64 | 40.35 | 36.94 | 39.62 | 1,522,293 | +2.31(+6.19%) |
Mar 10, 2021 | 35.39 | 37.69 | 35.38 | 37.31 | 1,700,066 | +1.62(+4.54%) |
Mar 09, 2021 | 35.13 | 36.43 | 34.63 | 35.69 | 983,070 | +0.00(+0.00%) |
Mar 08, 2021 | 36.91 | 37.23 | 34.79 | 35.69 | 1,109,141 | -0.84(-2.30%) |
Mar 05, 2021 | 38.16 | 39.52 | 36.22 | 36.53 | 2,437,226 | -0.43(-1.17%) |
Mar 04, 2021 | 33.69 | 38.30 | 33.69 | 36.96 | 3,198,366 | +3.55(+10.64%) |
Mar 03, 2021 | 33.80 | 35.23 | 33.05 | 33.41 | 1,614,963 | +0.23(+0.68%) |
Mar 02, 2021 | 34.26 | 34.89 | 33.05 | 33.18 | 1,296,964 | -1.28(-3.71%) |
Mar 01, 2021 | 34.01 | 35.34 | 33.34 | 34.46 | 1,608,964 | +1.50(+4.56%) |
Feb 26, 2021 | 33.00 | 33.96 | 32.15 | 32.96 | 1,750,026 | -0.81(-2.40%) |
Feb 25, 2021 | 33.48 | 36.85 | 32.68 | 33.77 | 2,711,552 | +2.10(+6.64%) |
Feb 24, 2021 | 29.78 | 32.23 | 29.55 | 31.66 | 1,827,048 | +2.13(+7.22%) |
Feb 23, 2021 | 28.49 | 29.85 | 27.37 | 29.53 | 1,241,069 | +0.62(+2.15%) |
Feb 22, 2021 | 27.27 | 29.64 | 27.15 | 28.91 | 1,284,396 | +1.86(+6.87%) |
Feb 19, 2021 | 26.41 | 27.16 | 26.40 | 27.05 | 688,154 | +0.65(+2.46%) |
Feb 18, 2021 | 27.34 | 27.57 | 26.26 | 26.40 | 787,697 | -1.12(-4.08%) |
Feb 17, 2021 | 27.33 | 28.08 | 26.96 | 27.52 | 801,148 | -0.06(-0.21%) |
Feb 16, 2021 | 27.85 | 28.52 | 27.47 | 27.58 | 965,650 | +0.61(+2.27%) |
Feb 12, 2021 | 26.43 | 26.98 | 25.86 | 26.97 | 636,402 | +0.74(+2.82%) |
Feb 11, 2021 | 26.30 | 26.68 | 25.17 | 26.23 | 1,026,925 | -0.26(-0.98%) |
Feb 10, 2021 | 25.94 | 26.61 | 25.36 | 26.49 | 1,260,026 | +0.88(+3.42%) |
Feb 09, 2021 | 25.20 | 26.24 | 24.77 | 25.61 | 1,050,632 | +0.20(+0.78%) |
Feb 08, 2021 | 24.65 | 26.03 | 24.56 | 25.41 | 1,538,197 | +1.51(+6.31%) |
Feb 05, 2021 | 23.56 | 24.05 | 23.43 | 23.90 | 656,551 | +0.69(+2.97%) |
Feb 04, 2021 | 23.27 | 23.57 | 22.34 | 23.22 | 529,022 | +0.03(+0.12%) |
Feb 03, 2021 | 22.00 | 23.20 | 21.96 | 23.19 | 871,179 | +1.31(+5.99%) |
Feb 02, 2021 | 22.80 | 22.83 | 21.69 | 21.88 | 826,664 | -0.08(-0.39%) |
Feb 01, 2021 | 21.21 | 22.33 | 20.77 | 21.96 | 977,111 | +1.49(+7.28%) |
Jan 29, 2021 | 21.46 | 21.95 | 20.30 | 20.47 | 957,625 | -1.06(-4.91%) |
Jan 28, 2021 | 22.04 | 22.54 | 21.14 | 21.53 | 1,340,977 | +0.03(+0.13%) |
Jan 27, 2021 | 21.04 | 23.20 | 20.98 | 21.50 | 1,203,928 | -0.51(-2.31%) |
Jan 26, 2021 | 24.08 | 24.14 | 21.92 | 22.01 | 893,660 | -1.65(-6.97%) |
Jan 25, 2021 | 23.24 | 23.74 | 22.52 | 23.66 | 1,138,367 | -0.03(-0.12%) |
Jan 22, 2021 | 21.91 | 23.70 | 21.81 | 23.69 | 750,617 | +0.74(+3.20%) |
Jan 21, 2021 | 24.37 | 24.37 | 22.78 | 22.95 | 1,081,362 | -0.94(-3.95%) |
Jan 20, 2021 | 23.47 | 24.20 | 23.21 | 23.89 | 954,737 | +0.76(+3.30%) |
Jan 19, 2021 | 23.40 | 23.43 | 22.67 | 23.13 | 1,076,300 | +0.28(+1.24%) |
Jan 15, 2021 | 23.77 | 23.97 | 22.73 | 22.85 | 807,247 | -1.38(-5.68%) |
Jan 14, 2021 | 23.12 | 24.37 | 23.12 | 24.22 | 1,413,194 | +1.22(+5.29%) |
Jan 13, 2021 | 23.85 | 24.16 | 22.91 | 23.01 | 641,298 | -0.73(-3.06%) |
Jan 12, 2021 | 23.67 | 24.17 | 23.38 | 23.73 | 1,305,420 | +0.60(+2.61%) |
Jan 11, 2021 | 21.89 | 23.24 | 21.69 | 23.13 | 916,136 | +0.60(+2.68%) |
Jan 08, 2021 | 23.57 | 23.72 | 22.16 | 22.53 | 872,786 | -0.78(-3.36%) |
Jan 07, 2021 | 22.76 | 23.64 | 22.57 | 23.31 | 1,084,315 | +0.91(+4.04%) |
Jan 06, 2021 | 21.59 | 22.89 | 21.23 | 22.40 | 1,843,692 | +1.28(+6.07%) |
Jan 05, 2021 | 19.73 | 21.32 | 19.38 | 21.12 | 1,193,454 | +1.90(+9.91%) |