Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.35 | 25.60 | 24.88 | 25.22 | 1,534,684 | -0.11(-0.42%) |
Mar 30, 2021 | 24.82 | 25.56 | 24.37 | 25.33 | 1,264,706 | +0.18(+0.70%) |
Mar 29, 2021 | 25.72 | 25.88 | 24.47 | 25.15 | 1,553,515 | -0.90(-3.44%) |
Mar 26, 2021 | 26.07 | 26.44 | 25.35 | 26.05 | 1,996,148 | +0.81(+3.21%) |
Mar 25, 2021 | 24.65 | 25.38 | 23.91 | 25.24 | 1,935,916 | -0.13(-0.50%) |
Mar 24, 2021 | 25.38 | 26.31 | 25.11 | 25.37 | 2,142,018 | +1.01(+4.16%) |
Mar 23, 2021 | 24.09 | 25.24 | 23.79 | 24.35 | 2,108,061 | -0.76(-3.03%) |
Mar 22, 2021 | 25.67 | 25.70 | 24.89 | 25.11 | 1,384,947 | -0.81(-3.12%) |
Mar 19, 2021 | 25.11 | 26.08 | 24.63 | 25.92 | 3,456,667 | +1.18(+4.77%) |
Mar 18, 2021 | 26.61 | 26.77 | 24.50 | 24.74 | 3,591,699 | -2.02(-7.54%) |
Mar 17, 2021 | 26.68 | 27.57 | 26.08 | 26.76 | 3,138,517 | +0.07(+0.26%) |
Mar 16, 2021 | 27.81 | 28.03 | 26.61 | 26.69 | 2,527,124 | -1.86(-6.52%) |
Mar 15, 2021 | 28.46 | 28.78 | 27.37 | 28.56 | 2,508,632 | -0.59(-2.04%) |
Mar 12, 2021 | 30.32 | 30.42 | 28.93 | 29.15 | 1,668,226 | -1.05(-3.49%) |
Mar 11, 2021 | 29.96 | 30.76 | 29.79 | 30.20 | 1,734,979 | +0.24(+0.81%) |
Mar 10, 2021 | 29.00 | 30.22 | 28.33 | 29.96 | 1,869,842 | +0.99(+3.43%) |
Mar 09, 2021 | 30.14 | 30.42 | 28.70 | 28.97 | 2,880,432 | -1.05(-3.51%) |
Mar 08, 2021 | 31.20 | 31.58 | 29.26 | 30.02 | 3,454,208 | -0.93(-2.99%) |
Mar 05, 2021 | 29.36 | 31.22 | 29.25 | 30.94 | 4,835,539 | +2.87(+10.21%) |
Mar 04, 2021 | 25.74 | 28.59 | 25.58 | 28.08 | 4,118,508 | +2.58(+10.13%) |
Mar 03, 2021 | 24.57 | 26.29 | 24.57 | 25.49 | 1,916,455 | +1.25(+5.15%) |
Mar 02, 2021 | 24.33 | 25.17 | 24.13 | 24.25 | 1,420,905 | -0.19(-0.76%) |
Mar 01, 2021 | 24.26 | 24.79 | 23.72 | 24.43 | 1,719,538 | +0.86(+3.64%) |
Feb 26, 2021 | 23.76 | 24.13 | 22.28 | 23.57 | 2,071,744 | -0.59(-2.42%) |
Feb 25, 2021 | 25.42 | 25.62 | 23.81 | 24.16 | 2,040,742 | -0.90(-3.58%) |
Feb 24, 2021 | 23.87 | 25.63 | 23.68 | 25.06 | 2,582,516 | +1.18(+4.94%) |
Feb 23, 2021 | 22.99 | 24.07 | 21.36 | 23.88 | 2,919,060 | +1.15(+5.06%) |
Feb 22, 2021 | 22.16 | 23.86 | 22.16 | 22.73 | 2,238,938 | +0.90(+4.11%) |
Feb 19, 2021 | 21.39 | 22.01 | 21.18 | 21.83 | 2,467,158 | +0.56(+2.61%) |
Feb 18, 2021 | 22.33 | 22.55 | 21.07 | 21.27 | 2,948,498 | -1.38(-6.11%) |
Feb 17, 2021 | 22.28 | 23.63 | 21.50 | 22.66 | 5,333,397 | -1.02(-4.32%) |
Feb 16, 2021 | 23.49 | 24.13 | 22.91 | 23.68 | 3,752,607 | +1.24(+5.52%) |
Feb 12, 2021 | 21.36 | 22.87 | 21.16 | 22.44 | 2,713,638 | +0.73(+3.37%) |
Feb 11, 2021 | 22.36 | 22.42 | 21.11 | 21.71 | 1,870,043 | -0.81(-3.59%) |
Feb 10, 2021 | 21.73 | 22.87 | 21.72 | 22.52 | 2,491,879 | +1.03(+4.81%) |
Feb 09, 2021 | 22.17 | 22.17 | 21.40 | 21.49 | 2,385,722 | -1.00(-4.46%) |
Feb 08, 2021 | 20.81 | 22.64 | 20.81 | 22.49 | 2,245,863 | +2.03(+9.91%) |
Feb 05, 2021 | 20.65 | 20.78 | 20.21 | 20.46 | 1,136,084 | +0.18(+0.87%) |
Feb 04, 2021 | 20.28 | 20.54 | 19.54 | 20.29 | 1,318,005 | +0.13(+0.63%) |
Feb 03, 2021 | 18.62 | 20.19 | 18.62 | 20.16 | 2,085,780 | +1.61(+8.67%) |
Feb 02, 2021 | 19.80 | 20.15 | 18.45 | 18.55 | 3,199,211 | -0.62(-3.25%) |
Feb 01, 2021 | 19.59 | 19.91 | 18.58 | 19.18 | 3,178,067 | -0.02(-0.10%) |
Jan 29, 2021 | 20.14 | 21.09 | 18.86 | 19.20 | 3,631,347 | -1.06(-5.25%) |
Jan 28, 2021 | 21.15 | 23.15 | 19.74 | 20.26 | 8,472,776 | -0.27(-1.33%) |
Jan 27, 2021 | 18.04 | 20.83 | 17.75 | 20.53 | 6,204,650 | +2.13(+11.55%) |
Jan 26, 2021 | 18.81 | 19.43 | 17.99 | 18.41 | 3,141,084 | -0.08(-0.42%) |
Jan 25, 2021 | 18.31 | 18.56 | 17.71 | 18.48 | 2,571,873 | -0.06(-0.32%) |
Jan 22, 2021 | 17.75 | 18.58 | 17.58 | 18.54 | 2,661,942 | +0.11(+0.58%) |
Jan 21, 2021 | 19.35 | 19.44 | 18.03 | 18.44 | 3,539,233 | -0.99(-5.12%) |
Jan 20, 2021 | 19.45 | 19.58 | 18.98 | 19.43 | 1,627,587 | +0.28(+1.48%) |
Jan 19, 2021 | 19.21 | 19.41 | 18.98 | 19.15 | 1,748,817 | +0.28(+1.50%) |
Jan 15, 2021 | 18.98 | 19.37 | 18.24 | 18.86 | 3,077,562 | -0.41(-2.12%) |
Jan 14, 2021 | 19.16 | 19.79 | 19.14 | 19.27 | 2,266,798 | +0.37(+1.96%) |
Jan 13, 2021 | 20.06 | 20.09 | 18.78 | 18.90 | 2,401,801 | -1.24(-6.15%) |
Jan 12, 2021 | 19.50 | 20.39 | 19.31 | 20.14 | 3,184,121 | +1.27(+6.71%) |
Jan 11, 2021 | 17.89 | 18.96 | 17.69 | 18.87 | 1,359,833 | +0.32(+1.73%) |
Jan 08, 2021 | 19.28 | 19.38 | 18.26 | 18.55 | 2,107,439 | -0.34(-1.81%) |
Jan 07, 2021 | 19.48 | 19.71 | 18.83 | 18.89 | 3,417,561 | -0.44(-2.27%) |
Jan 06, 2021 | 19.53 | 20.15 | 19.00 | 19.33 | 5,754,332 | +0.59(+3.17%) |
Jan 05, 2021 | 17.05 | 19.45 | 17.03 | 18.74 | 4,464,238 | +2.02(+12.07%) |