Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.46 | 21.92 | 21.00 | 21.76 | 179,999 | -0.65(-2.90%) |
Mar 30, 2021 | 21.17 | 22.41 | 21.13 | 22.41 | 189,160 | +0.61(+2.80%) |
Mar 29, 2021 | 22.53 | 22.54 | 21.73 | 21.80 | 250,062 | -1.01(-4.43%) |
Mar 26, 2021 | 22.39 | 22.90 | 22.23 | 22.81 | 237,900 | +1.05(+4.81%) |
Mar 25, 2021 | 20.95 | 21.85 | 20.94 | 21.76 | 263,649 | +0.91(+4.38%) |
Mar 24, 2021 | 22.50 | 22.50 | 20.85 | 20.85 | 593,383 | -2.35(-10.13%) |
Mar 23, 2021 | 23.81 | 23.82 | 23.10 | 23.20 | 253,079 | -1.19(-4.88%) |
Mar 22, 2021 | 24.22 | 24.48 | 23.84 | 24.39 | 154,240 | +0.29(+1.20%) |
Mar 19, 2021 | 23.63 | 24.45 | 23.51 | 24.10 | 182,600 | -0.04(-0.18%) |
Mar 18, 2021 | 25.35 | 25.50 | 24.05 | 24.14 | 189,270 | -1.04(-4.12%) |
Mar 17, 2021 | 24.30 | 25.18 | 24.00 | 25.18 | 324,947 | +0.52(+2.11%) |
Mar 16, 2021 | 24.52 | 24.88 | 24.33 | 24.66 | 166,654 | +0.32(+1.34%) |
Mar 15, 2021 | 24.62 | 24.62 | 23.99 | 24.34 | 314,674 | -0.64(-2.58%) |
Mar 12, 2021 | 25.06 | 25.12 | 24.50 | 24.98 | 344,200 | -1.01(-3.89%) |
Mar 11, 2021 | 25.46 | 26.19 | 25.37 | 25.99 | 492,320 | +2.04(+8.50%) |
Mar 10, 2021 | 24.71 | 24.84 | 23.75 | 23.95 | 551,479 | -0.70(-2.83%) |
Mar 09, 2021 | 23.68 | 25.19 | 23.23 | 24.65 | 499,802 | +2.28(+10.19%) |
Mar 08, 2021 | 23.27 | 23.42 | 22.32 | 22.37 | 842,441 | -2.45(-9.87%) |
Mar 05, 2021 | 24.66 | 26.08 | 23.10 | 24.82 | 1,066,600 | +0.45(+1.83%) |
Mar 04, 2021 | 25.56 | 25.62 | 23.67 | 24.38 | 677,400 | -2.26(-8.47%) |
Mar 03, 2021 | 27.65 | 27.79 | 26.63 | 26.63 | 368,664 | -0.59(-2.18%) |
Mar 02, 2021 | 28.72 | 28.72 | 27.18 | 27.22 | 543,832 | -1.28(-4.48%) |
Mar 01, 2021 | 26.97 | 28.71 | 26.97 | 28.50 | 587,190 | +2.60(+10.04%) |
Feb 26, 2021 | 25.13 | 26.00 | 24.67 | 25.90 | 584,100 | -0.80(-3.00%) |
Feb 25, 2021 | 28.35 | 28.83 | 26.51 | 26.70 | 550,764 | -1.65(-5.82%) |
Feb 24, 2021 | 27.80 | 28.55 | 27.61 | 28.35 | 315,012 | +0.13(+0.46%) |
Feb 23, 2021 | 27.32 | 28.28 | 26.53 | 28.22 | 1,048,748 | -2.01(-6.65%) |
Feb 22, 2021 | 31.89 | 31.89 | 30.06 | 30.23 | 511,039 | -1.96(-6.07%) |
Feb 19, 2021 | 32.55 | 32.99 | 31.96 | 32.19 | 186,400 | -0.36(-1.12%) |
Feb 18, 2021 | 33.10 | 33.10 | 32.07 | 32.55 | 305,672 | -1.45(-4.26%) |
Feb 17, 2021 | 34.62 | 34.75 | 33.54 | 34.00 | 320,994 | -0.49(-1.42%) |
Feb 16, 2021 | 34.50 | 34.72 | 34.27 | 34.49 | 229,200 | +0.27(+0.79%) |
Feb 12, 2021 | 34.04 | 34.53 | 33.82 | 34.22 | 174,300 | -0.03(-0.09%) |
Feb 11, 2021 | 34.20 | 34.44 | 33.99 | 34.25 | 226,157 | +0.25(+0.74%) |
Feb 10, 2021 | 35.00 | 35.00 | 33.82 | 34.00 | 332,897 | -0.20(-0.58%) |
Feb 09, 2021 | 33.03 | 34.79 | 33.01 | 34.20 | 294,867 | +1.46(+4.46%) |
Feb 08, 2021 | 33.42 | 33.46 | 32.23 | 32.74 | 368,881 | +0.29(+0.89%) |
Feb 05, 2021 | 33.10 | 33.10 | 32.16 | 32.45 | 245,500 | -0.61(-1.85%) |
Feb 04, 2021 | 33.86 | 33.86 | 32.02 | 33.06 | 298,885 | -1.01(-2.96%) |
Feb 03, 2021 | 35.00 | 35.73 | 33.82 | 34.07 | 404,708 | -0.46(-1.34%) |
Feb 02, 2021 | 34.54 | 35.08 | 33.24 | 34.53 | 1,241,249 | +2.43(+7.57%) |
Feb 01, 2021 | 31.36 | 32.15 | 31.23 | 32.10 | 386,554 | +1.59(+5.21%) |
Jan 29, 2021 | 31.43 | 31.43 | 30.10 | 30.51 | 324,900 | -0.80(-2.56%) |
Jan 28, 2021 | 31.58 | 31.58 | 30.80 | 31.31 | 353,911 | -0.86(-2.67%) |
Jan 27, 2021 | 32.60 | 32.83 | 32.02 | 32.17 | 743,100 | -2.26(-6.57%) |
Jan 26, 2021 | 34.44 | 34.98 | 34.05 | 34.43 | 459,811 | -0.83(-2.35%) |
Jan 25, 2021 | 35.79 | 35.94 | 34.90 | 35.26 | 761,977 | +2.02(+6.08%) |
Jan 22, 2021 | 32.25 | 33.53 | 31.67 | 33.24 | 363,800 | +1.11(+3.45%) |
Jan 21, 2021 | 31.95 | 32.80 | 31.61 | 32.13 | 377,906 | +2.20(+7.35%) |
Jan 20, 2021 | 31.05 | 31.11 | 29.43 | 29.93 | 955,213 | -0.84(-2.73%) |
Jan 19, 2021 | 31.02 | 31.09 | 30.48 | 30.77 | 306,345 | +0.77(+2.57%) |
Jan 15, 2021 | 31.03 | 31.05 | 29.65 | 30.00 | 511,200 | -1.97(-6.16%) |
Jan 14, 2021 | 33.00 | 33.00 | 31.89 | 31.97 | 446,628 | -1.48(-4.42%) |
Jan 13, 2021 | 33.55 | 33.55 | 32.98 | 33.45 | 704,103 | -0.66(-1.93%) |
Jan 12, 2021 | 33.16 | 34.11 | 33.10 | 34.11 | 671,323 | +1.77(+5.46%) |
Jan 11, 2021 | 32.90 | 33.10 | 32.26 | 32.34 | 645,616 | +0.95(+3.01%) |
Jan 08, 2021 | 31.22 | 31.41 | 31.05 | 31.40 | 428,800 | +0.38(+1.23%) |
Jan 07, 2021 | 30.28 | 31.08 | 30.04 | 31.02 | 544,133 | +1.91(+6.56%) |
Jan 06, 2021 | 29.48 | 29.78 | 29.00 | 29.11 | 613,249 | -0.84(-2.80%) |
Jan 05, 2021 | 29.16 | 29.95 | 29.10 | 29.95 | 543,267 | +1.90(+6.77%) |