Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.03 | 24.12 | 23.61 | 23.90 | 29,771,920 | -0.22(-0.91%) |
Mar 30, 2021 | 23.10 | 24.19 | 23.02 | 24.12 | 39,700,792 | +1.21(+5.28%) |
Mar 29, 2021 | 23.16 | 23.19 | 22.40 | 22.91 | 30,668,288 | -0.02(-0.09%) |
Mar 26, 2021 | 23.14 | 23.29 | 22.28 | 22.93 | 36,972,400 | +0.16(+0.70%) |
Mar 25, 2021 | 21.25 | 22.92 | 21.02 | 22.77 | 49,696,976 | +0.96(+4.40%) |
Mar 24, 2021 | 22.79 | 23.18 | 21.76 | 21.81 | 44,642,448 | -0.46(-2.07%) |
Mar 23, 2021 | 23.35 | 23.66 | 22.08 | 22.27 | 55,221,536 | -1.56(-6.55%) |
Mar 22, 2021 | 24.62 | 24.70 | 23.76 | 23.83 | 42,617,288 | -1.14(-4.57%) |
Mar 19, 2021 | 24.68 | 25.11 | 23.88 | 24.97 | 49,461,200 | +0.27(+1.09%) |
Mar 18, 2021 | 25.12 | 26.09 | 24.55 | 24.70 | 53,302,088 | -0.46(-1.83%) |
Mar 17, 2021 | 24.12 | 25.22 | 23.90 | 25.16 | 38,456,320 | +0.69(+2.82%) |
Mar 16, 2021 | 25.11 | 25.25 | 24.31 | 24.47 | 47,872,368 | -0.70(-2.78%) |
Mar 15, 2021 | 24.55 | 25.94 | 24.21 | 25.17 | 93,952,128 | +1.80(+7.70%) |
Mar 12, 2021 | 22.18 | 23.54 | 22.13 | 23.37 | 55,260,300 | +1.22(+5.51%) |
Mar 11, 2021 | 22.00 | 22.50 | 21.76 | 22.15 | 38,836,048 | +0.40(+1.84%) |
Mar 10, 2021 | 21.67 | 22.48 | 21.37 | 21.75 | 44,114,112 | +0.15(+0.69%) |
Mar 09, 2021 | 21.58 | 21.81 | 20.66 | 21.60 | 39,678,048 | +0.13(+0.61%) |
Mar 08, 2021 | 20.78 | 21.70 | 20.65 | 21.47 | 39,620,536 | +1.02(+4.99%) |
Mar 05, 2021 | 21.40 | 21.50 | 18.94 | 20.45 | 63,183,800 | -0.79(-3.72%) |
Mar 04, 2021 | 22.27 | 22.42 | 20.41 | 21.24 | 60,623,232 | -0.93(-4.19%) |
Mar 03, 2021 | 21.87 | 22.59 | 21.73 | 22.17 | 49,106,684 | +0.73(+3.40%) |
Mar 02, 2021 | 21.28 | 21.63 | 21.12 | 21.44 | 27,395,124 | +0.26(+1.23%) |
Mar 01, 2021 | 21.75 | 22.29 | 21.05 | 21.18 | 45,228,928 | +0.24(+1.15%) |
Feb 26, 2021 | 20.61 | 21.43 | 20.34 | 20.94 | 42,397,200 | +0.08(+0.38%) |
Feb 25, 2021 | 22.13 | 22.44 | 20.38 | 20.86 | 65,072,304 | -0.96(-4.40%) |
Feb 24, 2021 | 20.87 | 22.11 | 20.75 | 21.82 | 74,404,288 | +1.16(+5.61%) |
Feb 23, 2021 | 20.73 | 21.05 | 18.74 | 20.66 | 78,539,480 | +0.22(+1.08%) |
Feb 22, 2021 | 19.84 | 21.11 | 19.31 | 20.44 | 99,464,448 | +1.76(+9.42%) |
Feb 19, 2021 | 17.90 | 18.83 | 17.78 | 18.68 | 48,663,700 | +0.97(+5.48%) |
Feb 18, 2021 | 17.83 | 17.98 | 17.45 | 17.71 | 26,276,366 | -0.28(-1.56%) |
Feb 17, 2021 | 17.72 | 18.34 | 17.48 | 17.99 | 35,477,756 | +0.17(+0.95%) |
Feb 16, 2021 | 17.63 | 17.90 | 17.51 | 17.82 | 33,513,576 | +0.55(+3.18%) |
Feb 12, 2021 | 17.01 | 17.49 | 16.92 | 17.27 | 27,522,500 | +0.28(+1.65%) |
Feb 11, 2021 | 17.30 | 17.40 | 16.79 | 16.99 | 38,632,208 | -0.42(-2.41%) |
Feb 10, 2021 | 17.55 | 17.67 | 17.27 | 17.41 | 28,420,140 | -0.03(-0.17%) |
Feb 09, 2021 | 17.74 | 17.76 | 17.33 | 17.44 | 29,890,340 | -0.33(-1.86%) |
Feb 08, 2021 | 17.32 | 18.09 | 17.24 | 17.77 | 44,036,424 | +0.58(+3.37%) |
Feb 05, 2021 | 17.60 | 17.67 | 17.07 | 17.19 | 30,910,200 | -0.21(-1.21%) |
Feb 04, 2021 | 17.48 | 17.59 | 17.31 | 17.40 | 37,477,100 | -0.20(-1.14%) |
Feb 03, 2021 | 16.61 | 17.72 | 16.49 | 17.60 | 61,007,056 | +1.01(+6.09%) |
Feb 02, 2021 | 17.03 | 17.26 | 16.55 | 16.59 | 39,148,352 | -0.25(-1.48%) |
Feb 01, 2021 | 17.25 | 17.33 | 16.33 | 16.84 | 49,227,788 | -0.33(-1.92%) |
Jan 29, 2021 | 18.69 | 18.73 | 16.75 | 17.17 | 113,054,800 | -0.93(-5.14%) |
Jan 28, 2021 | 20.33 | 21.77 | 16.82 | 18.10 | 318,110,016 | +1.54(+9.30%) |
Jan 27, 2021 | 15.42 | 17.81 | 15.38 | 16.56 | 178,112,032 | +1.03(+6.63%) |
Jan 26, 2021 | 15.52 | 15.77 | 15.33 | 15.53 | 44,402,068 | +0.10(+0.65%) |
Jan 25, 2021 | 15.52 | 15.56 | 15.02 | 15.43 | 61,798,952 | -0.39(-2.47%) |
Jan 22, 2021 | 15.57 | 15.84 | 15.46 | 15.82 | 39,126,500 | -0.01(-0.06%) |
Jan 21, 2021 | 15.99 | 16.22 | 15.56 | 15.83 | 50,625,336 | -0.34(-2.10%) |
Jan 20, 2021 | 16.17 | 16.39 | 15.84 | 16.17 | 41,799,524 | +0.20(+1.25%) |
Jan 19, 2021 | 15.99 | 16.27 | 15.89 | 15.97 | 39,605,452 | +0.21(+1.33%) |
Jan 15, 2021 | 16.17 | 16.28 | 15.73 | 15.76 | 55,175,800 | -0.68(-4.14%) |
Jan 14, 2021 | 15.83 | 16.60 | 15.82 | 16.44 | 79,338,592 | +0.91(+5.86%) |
Jan 13, 2021 | 15.29 | 15.63 | 15.11 | 15.53 | 42,308,636 | +0.15(+0.98%) |
Jan 12, 2021 | 15.07 | 15.43 | 14.88 | 15.38 | 45,598,652 | +0.38(+2.53%) |
Jan 11, 2021 | 14.82 | 15.04 | 14.71 | 15.00 | 40,545,592 | -0.13(-0.86%) |
Jan 08, 2021 | 15.43 | 15.53 | 15.00 | 15.13 | 55,656,300 | -0.25(-1.63%) |
Jan 07, 2021 | 15.67 | 15.87 | 15.38 | 15.38 | 48,021,144 | -0.14(-0.90%) |
Jan 06, 2021 | 15.45 | 15.80 | 15.17 | 15.52 | 63,521,228 | +0.09(+0.58%) |
Jan 05, 2021 | 14.92 | 15.63 | 14.87 | 15.43 | 53,102,352 | +0.30(+1.98%) |