Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 40.28 | 41.52 | 38.54 | 39.92 | 43,624 | +0.08(+0.20%) |
Mar 30, 2021 | 40.79 | 41.99 | 38.04 | 39.84 | 45,408 | -0.28(-0.70%) |
Mar 29, 2021 | 42.00 | 42.77 | 39.73 | 40.12 | 45,630 | -2.10(-4.97%) |
Mar 26, 2021 | 43.92 | 44.73 | 40.11 | 42.22 | 35,100 | -1.06(-2.45%) |
Mar 25, 2021 | 41.41 | 45.00 | 40.89 | 43.28 | 71,505 | +2.51(+6.16%) |
Mar 24, 2021 | 44.22 | 46.38 | 40.77 | 40.77 | 77,007 | -3.38(-7.66%) |
Mar 23, 2021 | 43.88 | 46.65 | 42.68 | 44.15 | 49,559 | -0.73(-1.63%) |
Mar 22, 2021 | 43.65 | 46.87 | 43.46 | 44.88 | 53,208 | +1.42(+3.27%) |
Mar 19, 2021 | 46.97 | 47.94 | 43.23 | 43.46 | 121,300 | -3.55(-7.55%) |
Mar 18, 2021 | 48.15 | 50.87 | 46.10 | 47.01 | 59,604 | -0.85(-1.78%) |
Mar 17, 2021 | 45.39 | 50.73 | 43.28 | 47.86 | 71,001 | +2.44(+5.37%) |
Mar 16, 2021 | 42.62 | 46.33 | 41.01 | 45.42 | 44,035 | +2.34(+5.43%) |
Mar 15, 2021 | 45.64 | 46.50 | 41.98 | 43.08 | 108,622 | -2.43(-5.34%) |
Mar 12, 2021 | 40.97 | 52.87 | 38.36 | 45.51 | 285,800 | +4.51(+11.00%) |
Mar 11, 2021 | 38.15 | 41.00 | 37.32 | 41.00 | 75,426 | +2.88(+7.56%) |
Mar 10, 2021 | 36.81 | 38.51 | 34.77 | 38.12 | 103,468 | +2.32(+6.48%) |
Mar 09, 2021 | 31.22 | 37.41 | 31.20 | 35.80 | 122,163 | +5.28(+17.30%) |
Mar 08, 2021 | 30.59 | 31.95 | 29.80 | 30.52 | 49,377 | -0.24(-0.78%) |
Mar 05, 2021 | 31.93 | 31.93 | 28.28 | 30.76 | 102,300 | -0.37(-1.19%) |
Mar 04, 2021 | 31.69 | 33.46 | 30.24 | 31.13 | 75,848 | -0.96(-2.99%) |
Mar 03, 2021 | 34.00 | 34.44 | 30.82 | 32.09 | 73,504 | -1.78(-5.26%) |
Mar 02, 2021 | 36.25 | 36.81 | 33.00 | 33.87 | 57,823 | -2.23(-6.18%) |
Mar 01, 2021 | 36.89 | 38.51 | 35.52 | 36.10 | 47,330 | +0.32(+0.89%) |
Feb 26, 2021 | 36.13 | 39.75 | 34.20 | 35.78 | 86,400 | -0.18(-0.50%) |
Feb 25, 2021 | 35.45 | 38.87 | 35.45 | 35.96 | 101,721 | -0.04(-0.11%) |
Feb 24, 2021 | 42.37 | 42.37 | 34.54 | 36.00 | 235,282 | -6.79(-15.87%) |
Feb 23, 2021 | 45.85 | 47.67 | 41.58 | 42.79 | 182,438 | -2.56(-5.64%) |
Feb 22, 2021 | 39.95 | 46.37 | 39.85 | 45.35 | 294,980 | +5.94(+15.07%) |
Feb 19, 2021 | 36.38 | 39.45 | 36.20 | 39.41 | 77,300 | +3.07(+8.45%) |
Feb 18, 2021 | 34.57 | 37.82 | 33.37 | 36.34 | 106,568 | +1.77(+5.12%) |
Feb 17, 2021 | 32.69 | 36.38 | 32.69 | 34.57 | 97,147 | +1.71(+5.20%) |
Feb 16, 2021 | 30.86 | 33.43 | 30.50 | 32.86 | 55,870 | +2.30(+7.53%) |
Feb 12, 2021 | 29.99 | 31.27 | 29.57 | 30.56 | 26,400 | +0.45(+1.49%) |
Feb 11, 2021 | 29.46 | 31.50 | 29.34 | 30.11 | 53,668 | +0.96(+3.29%) |
Feb 10, 2021 | 29.73 | 30.00 | 28.85 | 29.15 | 22,626 | -0.53(-1.79%) |
Feb 09, 2021 | 29.50 | 29.96 | 28.26 | 29.68 | 45,442 | -0.04(-0.13%) |
Feb 08, 2021 | 27.68 | 29.79 | 27.26 | 29.72 | 55,152 | +1.72(+6.14%) |
Feb 05, 2021 | 25.95 | 28.00 | 25.60 | 28.00 | 71,300 | +1.98(+7.61%) |
Feb 04, 2021 | 24.96 | 26.02 | 23.91 | 26.02 | 36,052 | +1.15(+4.62%) |
Feb 03, 2021 | 25.36 | 25.80 | 23.68 | 24.87 | 172,091 | -0.61(-2.39%) |
Feb 02, 2021 | 23.85 | 25.64 | 23.50 | 25.48 | 20,420 | +1.97(+8.38%) |
Feb 01, 2021 | 23.74 | 23.96 | 22.87 | 23.51 | 41,391 | +0.03(+0.13%) |
Jan 29, 2021 | 24.06 | 24.51 | 23.02 | 23.48 | 32,700 | -0.37(-1.55%) |
Jan 28, 2021 | 24.06 | 25.32 | 23.08 | 23.85 | 34,626 | +0.28(+1.19%) |
Jan 27, 2021 | 24.95 | 24.95 | 23.04 | 23.57 | 67,554 | -1.94(-7.60%) |
Jan 26, 2021 | 25.63 | 25.97 | 25.06 | 25.51 | 34,597 | +0.13(+0.51%) |
Jan 25, 2021 | 25.85 | 25.99 | 25.11 | 25.38 | 28,255 | -0.67(-2.57%) |
Jan 22, 2021 | 24.56 | 26.06 | 23.83 | 26.05 | 29,500 | +1.14(+4.58%) |
Jan 21, 2021 | 24.84 | 25.30 | 24.00 | 24.91 | 34,030 | +0.30(+1.22%) |
Jan 20, 2021 | 25.21 | 25.26 | 24.29 | 24.61 | 32,305 | -0.42(-1.68%) |
Jan 19, 2021 | 25.66 | 25.66 | 23.65 | 25.03 | 71,411 | -0.22(-0.87%) |
Jan 15, 2021 | 25.44 | 25.88 | 24.08 | 25.25 | 46,100 | -0.63(-2.43%) |
Jan 14, 2021 | 24.41 | 27.75 | 24.41 | 25.88 | 40,342 | +1.79(+7.43%) |
Jan 13, 2021 | 23.71 | 24.28 | 23.68 | 24.09 | 21,088 | +0.26(+1.09%) |
Jan 12, 2021 | 24.64 | 25.07 | 23.60 | 23.83 | 49,005 | -0.75(-3.05%) |
Jan 11, 2021 | 25.94 | 26.10 | 24.41 | 24.58 | 26,900 | -1.51(-5.79%) |
Jan 08, 2021 | 26.23 | 26.23 | 25.71 | 26.09 | 27,000 | -0.20(-0.76%) |
Jan 07, 2021 | 25.57 | 26.69 | 25.38 | 26.29 | 32,454 | +0.64(+2.50%) |
Jan 06, 2021 | 25.12 | 26.17 | 25.00 | 25.65 | 53,080 | +0.73(+2.93%) |
Jan 05, 2021 | 22.93 | 25.36 | 22.93 | 24.92 | 130,781 | +2.39(+10.61%) |