Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.93 | 22.75 | 21.71 | 22.63 | 2,342,836 | +1.22(+5.70%) |
Mar 30, 2021 | 20.52 | 21.58 | 20.42 | 21.41 | 1,422,299 | +0.91(+4.44%) |
Mar 29, 2021 | 22.25 | 22.43 | 20.43 | 20.50 | 2,202,299 | -1.80(-8.07%) |
Mar 26, 2021 | 22.03 | 22.50 | 21.01 | 22.30 | 1,502,000 | +0.46(+2.11%) |
Mar 25, 2021 | 20.15 | 22.05 | 20.11 | 21.84 | 1,720,845 | +0.80(+3.80%) |
Mar 24, 2021 | 22.77 | 22.85 | 21.01 | 21.04 | 1,706,725 | -1.52(-6.74%) |
Mar 23, 2021 | 23.45 | 23.82 | 22.29 | 22.56 | 1,252,996 | -0.73(-3.13%) |
Mar 22, 2021 | 23.64 | 23.94 | 22.68 | 23.29 | 1,263,656 | -0.03(-0.13%) |
Mar 19, 2021 | 23.26 | 23.93 | 22.79 | 23.32 | 1,852,700 | -0.04(-0.17%) |
Mar 18, 2021 | 24.83 | 25.39 | 23.34 | 23.36 | 2,010,835 | -1.78(-7.08%) |
Mar 17, 2021 | 23.75 | 25.59 | 23.46 | 25.14 | 1,767,379 | +0.91(+3.76%) |
Mar 16, 2021 | 24.59 | 24.76 | 23.77 | 24.23 | 2,222,101 | -0.17(-0.70%) |
Mar 15, 2021 | 23.22 | 24.41 | 22.85 | 24.40 | 2,100,206 | +1.18(+5.08%) |
Mar 12, 2021 | 22.50 | 23.36 | 21.96 | 23.22 | 1,711,500 | +0.19(+0.83%) |
Mar 11, 2021 | 22.81 | 23.31 | 22.38 | 23.03 | 2,017,541 | +1.15(+5.26%) |
Mar 10, 2021 | 23.25 | 23.33 | 21.69 | 21.88 | 2,382,549 | -0.59(-2.63%) |
Mar 09, 2021 | 21.00 | 22.91 | 20.78 | 22.47 | 2,690,596 | +1.39(+6.59%) |
Mar 08, 2021 | 21.74 | 23.12 | 21.02 | 21.08 | 2,658,399 | -0.93(-4.23%) |
Mar 05, 2021 | 22.67 | 22.68 | 19.63 | 22.01 | 3,662,900 | -0.23(-1.03%) |
Mar 04, 2021 | 23.89 | 24.10 | 21.10 | 22.24 | 6,832,083 | -1.76(-7.33%) |
Mar 03, 2021 | 25.10 | 25.78 | 23.94 | 24.00 | 4,197,702 | -2.63(-9.88%) |
Mar 02, 2021 | 28.14 | 28.14 | 26.03 | 26.63 | 1,685,288 | -1.55(-5.50%) |
Mar 01, 2021 | 26.15 | 28.22 | 25.76 | 28.18 | 1,835,762 | +2.64(+10.34%) |
Feb 26, 2021 | 24.59 | 26.05 | 23.90 | 25.54 | 1,337,400 | +1.35(+5.58%) |
Feb 25, 2021 | 25.58 | 26.05 | 24.12 | 24.19 | 2,060,699 | -1.86(-7.14%) |
Feb 24, 2021 | 25.01 | 27.61 | 24.39 | 26.05 | 3,301,076 | +1.22(+4.91%) |
Feb 23, 2021 | 25.91 | 26.46 | 23.38 | 24.83 | 7,150,004 | -3.78(-13.21%) |
Feb 22, 2021 | 26.12 | 30.22 | 25.25 | 28.61 | 4,016,906 | +0.39(+1.38%) |
Feb 19, 2021 | 28.29 | 29.43 | 27.99 | 28.22 | 1,694,000 | +0.47(+1.69%) |
Feb 18, 2021 | 28.17 | 28.42 | 27.16 | 27.75 | 1,556,820 | -0.98(-3.41%) |
Feb 17, 2021 | 28.37 | 28.85 | 27.21 | 28.73 | 1,371,465 | +0.17(+0.60%) |
Feb 16, 2021 | 27.72 | 29.51 | 27.06 | 28.56 | 2,136,292 | +1.13(+4.12%) |
Feb 12, 2021 | 26.25 | 27.68 | 26.00 | 27.43 | 1,856,500 | +0.97(+3.67%) |
Feb 11, 2021 | 25.62 | 26.50 | 25.30 | 26.46 | 2,384,693 | +1.13(+4.46%) |
Feb 10, 2021 | 25.09 | 26.10 | 24.84 | 25.33 | 1,713,517 | +0.29(+1.16%) |
Feb 09, 2021 | 24.27 | 25.50 | 24.26 | 25.04 | 2,455,302 | +0.74(+3.05%) |
Feb 08, 2021 | 24.11 | 24.60 | 23.30 | 24.30 | 1,771,965 | +0.24(+1.00%) |
Feb 05, 2021 | 25.28 | 25.49 | 23.92 | 24.06 | 2,358,900 | -0.92(-3.68%) |
Feb 04, 2021 | 24.53 | 25.00 | 24.10 | 24.98 | 1,375,745 | +0.58(+2.38%) |
Feb 03, 2021 | 24.31 | 24.86 | 23.99 | 24.40 | 1,668,618 | +0.31(+1.29%) |
Feb 02, 2021 | 24.55 | 24.96 | 23.94 | 24.09 | 2,040,934 | +0.03(+0.12%) |
Feb 01, 2021 | 23.91 | 24.46 | 22.59 | 24.06 | 3,064,360 | +0.38(+1.60%) |
Jan 29, 2021 | 24.75 | 25.11 | 23.10 | 23.68 | 3,605,900 | -1.38(-5.51%) |
Jan 28, 2021 | 23.30 | 27.38 | 22.75 | 25.06 | 8,233,250 | +2.43(+10.74%) |
Jan 27, 2021 | 23.35 | 24.71 | 22.27 | 22.63 | 4,097,613 | -1.57(-6.49%) |
Jan 26, 2021 | 25.90 | 25.99 | 24.02 | 24.20 | 2,883,395 | -1.30(-5.10%) |
Jan 25, 2021 | 27.19 | 28.65 | 25.40 | 25.50 | 3,557,074 | -1.79(-6.56%) |
Jan 22, 2021 | 27.46 | 27.97 | 26.51 | 27.29 | 1,699,900 | -0.47(-1.69%) |
Jan 21, 2021 | 28.40 | 28.51 | 27.53 | 27.76 | 1,824,782 | -0.29(-1.03%) |
Jan 20, 2021 | 28.26 | 29.30 | 27.36 | 28.05 | 2,689,051 | +0.05(+0.18%) |
Jan 19, 2021 | 27.41 | 28.23 | 26.75 | 28.00 | 3,831,384 | +0.75(+2.73%) |
Jan 15, 2021 | 27.11 | 27.46 | 25.11 | 27.25 | 4,377,900 | -0.16(-0.57%) |
Jan 14, 2021 | 26.10 | 28.81 | 25.92 | 27.41 | 5,770,548 | +1.66(+6.45%) |
Jan 13, 2021 | 26.30 | 26.30 | 25.01 | 25.75 | 2,626,554 | -0.31(-1.19%) |
Jan 12, 2021 | 24.39 | 26.25 | 24.25 | 26.06 | 3,206,067 | +1.76(+7.24%) |
Jan 11, 2021 | 23.51 | 24.61 | 22.92 | 24.30 | 2,571,172 | -0.20(-0.82%) |
Jan 08, 2021 | 23.89 | 24.91 | 23.65 | 24.50 | 2,942,000 | +1.00(+4.26%) |
Jan 07, 2021 | 23.37 | 23.69 | 22.64 | 23.50 | 4,870,210 | +0.40(+1.73%) |
Jan 06, 2021 | 22.00 | 23.91 | 21.55 | 23.10 | 4,321,087 | +1.11(+5.05%) |
Jan 05, 2021 | 20.70 | 22.75 | 20.70 | 21.99 | 1,904,109 | +1.10(+5.27%) |