Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.39 | 21.49 | 20.76 | 21.07 | 1,026,931 | -0.23(-1.08%) |
Mar 30, 2021 | 20.89 | 21.46 | 20.77 | 21.30 | 1,023,907 | +0.30(+1.41%) |
Mar 29, 2021 | 21.61 | 21.62 | 20.75 | 21.00 | 748,200 | -0.52(-2.40%) |
Mar 26, 2021 | 21.42 | 21.82 | 21.33 | 21.52 | 925,154 | -0.29(-1.32%) |
Mar 25, 2021 | 22.37 | 22.51 | 21.76 | 21.81 | 1,503,352 | -0.47(-2.10%) |
Mar 24, 2021 | 21.74 | 22.32 | 21.69 | 22.28 | 1,005,779 | +0.32(+1.44%) |
Mar 23, 2021 | 21.52 | 21.98 | 21.32 | 21.96 | 1,035,468 | +0.62(+2.89%) |
Mar 22, 2021 | 21.10 | 21.44 | 20.97 | 21.34 | 1,193,420 | +0.67(+3.23%) |
Mar 19, 2021 | 20.36 | 20.71 | 20.26 | 20.68 | 1,025,323 | +0.33(+1.64%) |
Mar 18, 2021 | 20.04 | 20.56 | 19.98 | 20.34 | 1,365,008 | -0.59(-2.83%) |
Mar 17, 2021 | 20.88 | 21.06 | 20.41 | 20.93 | 1,940,065 | -0.53(-2.45%) |
Mar 16, 2021 | 21.77 | 21.81 | 21.17 | 21.46 | 972,804 | -0.21(-0.97%) |
Mar 15, 2021 | 21.52 | 21.78 | 21.49 | 21.67 | 909,154 | +0.32(+1.52%) |
Mar 12, 2021 | 21.48 | 21.51 | 21.11 | 21.34 | 1,306,774 | -1.45(-6.37%) |
Mar 11, 2021 | 22.85 | 22.95 | 22.49 | 22.80 | 862,939 | -0.43(-1.85%) |
Mar 10, 2021 | 23.16 | 23.33 | 22.90 | 23.23 | 757,638 | +0.11(+0.50%) |
Mar 09, 2021 | 22.93 | 23.16 | 22.76 | 23.11 | 1,464,919 | +0.90(+4.04%) |
Mar 08, 2021 | 22.70 | 22.73 | 22.21 | 22.21 | 1,098,507 | -0.54(-2.39%) |
Mar 05, 2021 | 22.39 | 22.95 | 22.30 | 22.76 | 1,352,199 | +0.12(+0.55%) |
Mar 04, 2021 | 23.10 | 23.26 | 22.29 | 22.63 | 2,072,215 | -0.42(-1.82%) |
Mar 03, 2021 | 22.99 | 23.36 | 22.68 | 23.05 | 1,380,144 | -0.79(-3.33%) |
Mar 02, 2021 | 23.53 | 23.86 | 23.45 | 23.85 | 1,156,322 | -0.01(-0.04%) |
Mar 01, 2021 | 23.62 | 24.00 | 23.32 | 23.86 | 1,934,190 | -1.05(-4.22%) |
Feb 26, 2021 | 23.68 | 24.91 | 23.14 | 24.91 | 3,629,137 | +2.25(+9.91%) |
Feb 25, 2021 | 23.09 | 23.28 | 21.62 | 22.66 | 4,262,118 | -1.08(-4.55%) |
Feb 24, 2021 | 23.02 | 23.91 | 22.89 | 23.74 | 1,880,641 | -0.50(-2.05%) |
Feb 23, 2021 | 24.09 | 24.59 | 23.90 | 24.24 | 1,021,924 | -0.21(-0.86%) |
Feb 22, 2021 | 24.89 | 25.26 | 24.20 | 24.45 | 1,150,861 | -0.59(-2.37%) |
Feb 19, 2021 | 25.44 | 25.58 | 24.78 | 25.04 | 976,652 | -1.01(-3.89%) |
Feb 18, 2021 | 25.73 | 26.25 | 25.59 | 26.05 | 716,728 | -0.34(-1.30%) |
Feb 17, 2021 | 26.46 | 26.70 | 25.96 | 26.40 | 1,016,318 | +0.47(+1.81%) |
Feb 16, 2021 | 26.09 | 26.32 | 25.78 | 25.93 | 1,075,921 | -1.23(-4.54%) |
Feb 12, 2021 | 27.46 | 27.68 | 27.09 | 27.16 | 834,514 | -1.05(-3.72%) |
Feb 11, 2021 | 28.59 | 28.64 | 28.06 | 28.21 | 723,672 | -0.40(-1.40%) |
Feb 10, 2021 | 28.35 | 28.64 | 28.29 | 28.61 | 606,308 | +0.54(+1.91%) |
Feb 09, 2021 | 28.34 | 28.59 | 28.02 | 28.08 | 612,709 | +0.05(+0.17%) |
Feb 08, 2021 | 27.82 | 28.36 | 27.68 | 28.03 | 671,485 | +0.37(+1.35%) |
Feb 05, 2021 | 28.27 | 28.54 | 27.66 | 27.66 | 865,077 | -0.73(-2.56%) |
Feb 04, 2021 | 28.35 | 28.51 | 28.12 | 28.39 | 597,239 | -0.21(-0.74%) |
Feb 03, 2021 | 29.08 | 29.16 | 28.56 | 28.60 | 901,931 | -0.84(-2.86%) |
Feb 02, 2021 | 29.25 | 29.45 | 29.12 | 29.44 | 650,333 | -0.55(-1.85%) |
Feb 01, 2021 | 29.81 | 30.20 | 29.70 | 29.99 | 1,145,475 | +0.06(+0.19%) |
Jan 29, 2021 | 29.56 | 30.18 | 29.46 | 29.93 | 1,231,308 | -0.52(-1.69%) |
Jan 28, 2021 | 30.75 | 30.76 | 29.99 | 30.45 | 995,469 | -0.52(-1.67%) |
Jan 27, 2021 | 31.11 | 31.39 | 30.81 | 30.96 | 919,650 | +0.22(+0.71%) |
Jan 26, 2021 | 30.55 | 30.85 | 30.45 | 30.75 | 588,677 | -0.14(-0.46%) |
Jan 25, 2021 | 30.32 | 30.93 | 30.30 | 30.89 | 1,057,483 | +1.08(+3.62%) |
Jan 22, 2021 | 29.85 | 29.92 | 29.59 | 29.81 | 792,542 | +0.21(+0.71%) |
Jan 21, 2021 | 29.63 | 29.75 | 29.40 | 29.60 | 542,776 | -0.58(-1.93%) |
Jan 20, 2021 | 29.89 | 30.20 | 29.81 | 30.18 | 472,092 | +0.06(+0.19%) |
Jan 19, 2021 | 29.70 | 30.13 | 29.64 | 30.12 | 625,032 | +0.29(+0.96%) |
Jan 15, 2021 | 30.03 | 30.14 | 29.62 | 29.84 | 588,754 | +0.32(+1.10%) |
Jan 14, 2021 | 30.32 | 30.32 | 29.24 | 29.51 | 957,635 | -0.81(-2.68%) |
Jan 13, 2021 | 29.78 | 30.58 | 29.73 | 30.32 | 772,175 | +0.94(+3.19%) |
Jan 12, 2021 | 29.25 | 29.47 | 28.76 | 29.39 | 944,279 | -0.02(-0.06%) |
Jan 11, 2021 | 29.40 | 29.50 | 29.08 | 29.41 | 752,286 | -0.21(-0.71%) |
Jan 08, 2021 | 29.66 | 29.93 | 29.20 | 29.62 | 956,870 | -0.23(-0.77%) |
Jan 07, 2021 | 29.85 | 30.07 | 29.54 | 29.85 | 906,070 | -0.87(-2.83%) |
Jan 06, 2021 | 31.07 | 31.10 | 30.14 | 30.72 | 1,631,011 | -2.04(-6.21%) |
Jan 05, 2021 | 33.05 | 33.07 | 32.25 | 32.75 | 1,023,185 | -0.70(-2.09%) |