Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.05 | 24.05 | 23.89 | 23.90 | 3,089,716 | -0.15(-0.62%) |
Mar 30, 2021 | 24.00 | 24.06 | 23.94 | 24.05 | 4,591,255 | +0.14(+0.59%) |
Mar 29, 2021 | 24.21 | 24.22 | 23.91 | 23.91 | 4,478,500 | -0.25(-1.03%) |
Mar 26, 2021 | 24.15 | 24.25 | 24.13 | 24.16 | 3,986,200 | -0.01(-0.04%) |
Mar 25, 2021 | 23.96 | 24.25 | 23.96 | 24.17 | 6,030,127 | +0.24(+1.00%) |
Mar 24, 2021 | 24.00 | 24.00 | 23.86 | 23.93 | 4,103,857 | -0.06(-0.25%) |
Mar 23, 2021 | 23.96 | 24.04 | 23.93 | 23.99 | 3,229,891 | -0.01(-0.04%) |
Mar 22, 2021 | 23.97 | 24.03 | 23.91 | 24.00 | 2,781,119 | -0.04(-0.17%) |
Mar 19, 2021 | 23.89 | 24.17 | 23.84 | 24.04 | 8,760,200 | +0.18(+0.75%) |
Mar 18, 2021 | 23.88 | 23.93 | 23.85 | 23.86 | 6,633,352 | -0.02(-0.08%) |
Mar 17, 2021 | 23.93 | 23.96 | 23.84 | 23.88 | 8,590,545 | -0.02(-0.08%) |
Mar 16, 2021 | 23.90 | 24.00 | 23.89 | 23.90 | 10,434,493 | -0.08(-0.33%) |
Mar 15, 2021 | 23.87 | 24.00 | 23.80 | 23.98 | 39,715,052 | +5.48(+29.62%) |
Mar 12, 2021 | 18.38 | 19.00 | 17.80 | 18.50 | 506,100 | +0.04(+0.19%) |
Mar 11, 2021 | 18.00 | 18.50 | 17.11 | 18.46 | 912,975 | +0.59(+3.27%) |
Mar 10, 2021 | 20.27 | 20.48 | 15.35 | 17.88 | 3,377,762 | -2.04(-10.24%) |
Mar 09, 2021 | 19.98 | 21.31 | 19.65 | 19.92 | 524,060 | +0.06(+0.30%) |
Mar 08, 2021 | 19.68 | 20.01 | 19.18 | 19.86 | 820,010 | +0.52(+2.69%) |
Mar 05, 2021 | 18.56 | 19.44 | 17.69 | 19.34 | 930,400 | +0.77(+4.15%) |
Mar 04, 2021 | 18.86 | 19.66 | 18.12 | 18.57 | 1,312,419 | -0.48(-2.52%) |
Mar 03, 2021 | 18.88 | 19.49 | 18.50 | 19.05 | 860,789 | +0.11(+0.58%) |
Mar 02, 2021 | 19.09 | 20.13 | 18.87 | 18.94 | 792,042 | -0.11(-0.58%) |
Mar 01, 2021 | 19.45 | 19.62 | 18.41 | 19.05 | 927,999 | -0.50(-2.56%) |
Feb 26, 2021 | 17.00 | 19.88 | 16.90 | 19.55 | 1,968,300 | +0.75(+3.99%) |
Feb 25, 2021 | 19.16 | 19.48 | 18.62 | 18.80 | 1,102,768 | -0.49(-2.54%) |
Feb 24, 2021 | 19.12 | 19.69 | 19.08 | 19.29 | 573,908 | +0.02(+0.13%) |
Feb 23, 2021 | 19.35 | 19.75 | 18.32 | 19.27 | 1,080,952 | -0.55(-2.80%) |
Feb 22, 2021 | 20.36 | 20.77 | 19.51 | 19.82 | 882,178 | -0.86(-4.16%) |
Feb 19, 2021 | 21.80 | 21.80 | 20.28 | 20.68 | 1,223,800 | -0.98(-4.52%) |
Feb 18, 2021 | 21.63 | 22.28 | 21.32 | 21.66 | 498,833 | -0.18(-0.82%) |
Feb 17, 2021 | 21.55 | 21.94 | 21.11 | 21.84 | 778,633 | +0.07(+0.32%) |
Feb 16, 2021 | 23.42 | 23.59 | 20.95 | 21.77 | 1,800,572 | -0.97(-4.27%) |
Feb 12, 2021 | 21.55 | 22.80 | 21.18 | 22.74 | 1,694,000 | +0.29(+1.29%) |
Feb 11, 2021 | 19.27 | 23.49 | 19.10 | 22.45 | 7,781,425 | +5.59(+33.16%) |
Feb 10, 2021 | 17.00 | 17.78 | 16.54 | 16.86 | 877,960 | +0.00(+0.00%) |
Feb 09, 2021 | 14.73 | 17.72 | 14.67 | 16.86 | 2,757,495 | +2.00(+13.46%) |
Feb 08, 2021 | 15.00 | 15.09 | 14.37 | 14.86 | 1,008,019 | +0.19(+1.30%) |
Feb 05, 2021 | 14.55 | 15.10 | 14.37 | 14.67 | 910,000 | +0.11(+0.76%) |
Feb 04, 2021 | 14.69 | 14.73 | 14.22 | 14.56 | 1,010,080 | -0.08(-0.55%) |
Feb 03, 2021 | 13.80 | 14.68 | 13.60 | 14.64 | 1,054,582 | +0.84(+6.09%) |
Feb 02, 2021 | 13.97 | 14.11 | 13.62 | 13.80 | 841,066 | +0.13(+0.95%) |
Feb 01, 2021 | 13.81 | 14.50 | 13.65 | 13.67 | 921,382 | -0.14(-1.01%) |
Jan 29, 2021 | 13.12 | 14.50 | 12.76 | 13.81 | 1,467,400 | -0.10(-0.72%) |
Jan 28, 2021 | 13.47 | 14.25 | 13.43 | 13.91 | 1,267,735 | +0.49(+3.65%) |
Jan 27, 2021 | 14.17 | 14.75 | 13.34 | 13.42 | 1,543,649 | -1.07(-7.38%) |
Jan 26, 2021 | 15.56 | 15.57 | 14.27 | 14.49 | 828,876 | -0.96(-6.21%) |
Jan 25, 2021 | 14.18 | 15.64 | 14.18 | 15.45 | 1,809,998 | +0.03(+0.19%) |
Jan 22, 2021 | 14.69 | 15.48 | 14.53 | 15.42 | 2,543,700 | +0.78(+5.33%) |
Jan 21, 2021 | 14.93 | 15.19 | 14.50 | 14.64 | 435,259 | -0.23(-1.55%) |
Jan 20, 2021 | 14.75 | 15.04 | 14.62 | 14.87 | 662,971 | +0.18(+1.23%) |
Jan 19, 2021 | 14.27 | 14.92 | 14.09 | 14.69 | 966,695 | +0.55(+3.89%) |
Jan 15, 2021 | 14.65 | 14.83 | 13.87 | 14.14 | 646,200 | -0.47(-3.22%) |
Jan 14, 2021 | 14.75 | 15.17 | 14.30 | 14.61 | 1,017,460 | -0.17(-1.12%) |
Jan 13, 2021 | 14.55 | 15.20 | 14.12 | 14.78 | 1,046,808 | +0.22(+1.55%) |
Jan 12, 2021 | 16.29 | 17.08 | 14.42 | 14.55 | 1,179,729 | -0.93(-6.01%) |
Jan 11, 2021 | 16.67 | 16.98 | 15.34 | 15.48 | 605,077 | -1.15(-6.92%) |
Jan 08, 2021 | 16.46 | 17.21 | 16.20 | 16.63 | 601,800 | +0.04(+0.24%) |
Jan 07, 2021 | 16.54 | 17.58 | 16.36 | 16.59 | 1,197,499 | +0.10(+0.61%) |
Jan 06, 2021 | 15.70 | 16.52 | 15.54 | 16.49 | 899,367 | +0.96(+6.18%) |
Jan 05, 2021 | 15.07 | 15.60 | 14.92 | 15.53 | 708,155 | +0.41(+2.71%) |