Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.86 | 26.94 | 25.64 | 26.41 | 980,365 | +0.82(+3.20%) |
Mar 30, 2021 | 24.46 | 25.74 | 24.25 | 25.59 | 585,054 | +1.15(+4.71%) |
Mar 29, 2021 | 25.12 | 25.44 | 24.42 | 24.44 | 725,853 | -0.52(-2.08%) |
Mar 26, 2021 | 25.45 | 25.45 | 24.16 | 24.96 | 623,900 | +0.37(+1.50%) |
Mar 25, 2021 | 23.14 | 25.03 | 22.70 | 24.59 | 1,006,863 | +0.85(+3.58%) |
Mar 24, 2021 | 24.59 | 25.22 | 23.72 | 23.74 | 1,001,832 | -0.42(-1.74%) |
Mar 23, 2021 | 25.82 | 25.83 | 23.93 | 24.16 | 900,033 | -1.82(-7.01%) |
Mar 22, 2021 | 26.69 | 26.83 | 25.71 | 25.98 | 728,212 | -0.70(-2.62%) |
Mar 19, 2021 | 27.04 | 27.35 | 26.40 | 26.68 | 1,537,300 | -0.32(-1.19%) |
Mar 18, 2021 | 28.18 | 28.23 | 26.84 | 27.00 | 1,072,358 | -1.43(-5.03%) |
Mar 17, 2021 | 26.87 | 28.68 | 26.59 | 28.43 | 1,043,168 | +1.25(+4.60%) |
Mar 16, 2021 | 27.84 | 28.39 | 26.37 | 27.18 | 1,105,111 | -0.49(-1.77%) |
Mar 15, 2021 | 25.30 | 28.27 | 25.18 | 27.67 | 2,090,176 | +2.69(+10.77%) |
Mar 12, 2021 | 24.20 | 25.20 | 23.84 | 24.98 | 1,384,500 | +0.62(+2.55%) |
Mar 11, 2021 | 25.51 | 26.04 | 24.01 | 24.36 | 2,408,865 | -1.60(-6.16%) |
Mar 10, 2021 | 27.25 | 27.43 | 23.26 | 25.96 | 7,233,381 | -6.44(-19.88%) |
Mar 09, 2021 | 32.24 | 33.24 | 31.78 | 32.40 | 1,105,411 | +0.67(+2.11%) |
Mar 08, 2021 | 31.66 | 33.72 | 31.42 | 31.73 | 722,525 | +0.69(+2.22%) |
Mar 05, 2021 | 31.01 | 31.36 | 28.86 | 31.04 | 865,300 | +0.34(+1.11%) |
Mar 04, 2021 | 31.75 | 32.28 | 29.43 | 30.70 | 967,547 | -0.99(-3.12%) |
Mar 03, 2021 | 32.32 | 32.87 | 31.57 | 31.69 | 419,845 | -0.25(-0.78%) |
Mar 02, 2021 | 32.61 | 33.20 | 31.72 | 31.94 | 442,175 | -0.76(-2.32%) |
Mar 01, 2021 | 31.38 | 33.39 | 31.26 | 32.70 | 717,523 | +2.13(+6.97%) |
Feb 26, 2021 | 30.74 | 31.53 | 30.13 | 30.57 | 601,500 | -0.08(-0.26%) |
Feb 25, 2021 | 32.58 | 32.67 | 30.36 | 30.65 | 685,451 | -1.75(-5.40%) |
Feb 24, 2021 | 32.37 | 32.70 | 31.41 | 32.40 | 569,431 | +0.24(+0.75%) |
Feb 23, 2021 | 32.00 | 32.49 | 30.15 | 32.16 | 620,652 | -1.38(-4.11%) |
Feb 22, 2021 | 33.00 | 34.34 | 33.00 | 33.54 | 594,286 | +0.09(+0.27%) |
Feb 19, 2021 | 31.73 | 33.47 | 31.12 | 33.45 | 621,300 | +1.90(+6.02%) |
Feb 18, 2021 | 32.38 | 32.73 | 31.51 | 31.55 | 375,509 | -1.03(-3.16%) |
Feb 17, 2021 | 31.96 | 32.79 | 31.46 | 32.58 | 307,275 | +0.11(+0.34%) |
Feb 16, 2021 | 32.46 | 32.91 | 31.86 | 32.47 | 403,995 | +0.36(+1.12%) |
Feb 12, 2021 | 32.60 | 33.11 | 31.81 | 32.11 | 382,300 | -0.48(-1.47%) |
Feb 11, 2021 | 35.76 | 35.76 | 31.50 | 32.59 | 900,027 | -2.88(-8.12%) |
Feb 10, 2021 | 36.17 | 36.66 | 35.01 | 35.47 | 428,611 | -0.65(-1.80%) |
Feb 09, 2021 | 36.50 | 37.07 | 35.39 | 36.12 | 546,895 | -0.54(-1.47%) |
Feb 08, 2021 | 35.90 | 37.39 | 35.70 | 36.66 | 647,589 | +0.97(+2.72%) |
Feb 05, 2021 | 35.47 | 36.00 | 34.70 | 35.69 | 552,000 | +0.74(+2.12%) |
Feb 04, 2021 | 33.51 | 35.13 | 33.27 | 34.95 | 698,562 | +1.27(+3.77%) |
Feb 03, 2021 | 32.85 | 35.16 | 32.35 | 33.68 | 1,338,627 | +2.92(+9.49%) |
Feb 02, 2021 | 31.29 | 31.32 | 29.51 | 30.76 | 683,362 | +0.07(+0.23%) |
Feb 01, 2021 | 30.20 | 30.80 | 29.55 | 30.69 | 544,215 | +0.61(+2.03%) |
Jan 29, 2021 | 31.09 | 31.75 | 29.71 | 30.08 | 724,100 | -0.87(-2.81%) |
Jan 28, 2021 | 31.18 | 31.54 | 29.62 | 30.95 | 808,612 | -0.28(-0.90%) |
Jan 27, 2021 | 31.20 | 31.99 | 30.56 | 31.23 | 781,291 | -1.04(-3.22%) |
Jan 26, 2021 | 32.76 | 33.20 | 31.68 | 32.27 | 554,780 | -0.34(-1.04%) |
Jan 25, 2021 | 33.50 | 34.08 | 31.18 | 32.61 | 930,410 | -0.89(-2.66%) |
Jan 22, 2021 | 32.13 | 33.58 | 31.27 | 33.50 | 879,400 | +1.21(+3.75%) |
Jan 21, 2021 | 31.44 | 32.50 | 30.18 | 32.29 | 1,138,042 | +0.91(+2.90%) |
Jan 20, 2021 | 32.01 | 32.53 | 31.07 | 31.38 | 839,835 | -0.46(-1.44%) |
Jan 19, 2021 | 32.78 | 33.23 | 31.40 | 31.84 | 810,261 | -0.70(-2.15%) |
Jan 15, 2021 | 33.43 | 33.75 | 31.81 | 32.54 | 888,300 | -1.52(-4.46%) |
Jan 14, 2021 | 34.00 | 35.25 | 33.78 | 34.06 | 706,115 | +0.50(+1.49%) |
Jan 13, 2021 | 35.30 | 35.41 | 33.45 | 33.56 | 771,002 | -1.73(-4.90%) |
Jan 12, 2021 | 37.99 | 38.11 | 34.15 | 35.29 | 1,192,104 | -2.45(-6.49%) |
Jan 11, 2021 | 36.70 | 38.59 | 36.45 | 37.74 | 826,958 | +0.45(+1.21%) |
Jan 08, 2021 | 38.00 | 38.20 | 36.15 | 37.29 | 905,700 | -0.49(-1.30%) |
Jan 07, 2021 | 36.88 | 37.81 | 36.01 | 37.78 | 1,087,482 | +1.31(+3.59%) |
Jan 06, 2021 | 34.00 | 36.99 | 34.00 | 36.47 | 1,301,651 | +2.78(+8.25%) |
Jan 05, 2021 | 32.14 | 33.98 | 31.99 | 33.69 | 718,080 | +1.73(+5.41%) |