Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 26.87 | 28.78 | 26.35 | 28.27 | 1,251,041 | +1.66(+6.24%) |
Mar 30, 2021 | 26.30 | 27.49 | 26.30 | 26.61 | 459,228 | +0.01(+0.04%) |
Mar 29, 2021 | 26.92 | 27.66 | 26.05 | 26.60 | 791,072 | -0.79(-2.88%) |
Mar 26, 2021 | 27.34 | 27.66 | 25.90 | 27.39 | 831,100 | +0.09(+0.33%) |
Mar 25, 2021 | 24.36 | 27.37 | 24.09 | 27.30 | 933,077 | +2.55(+10.28%) |
Mar 24, 2021 | 26.82 | 26.82 | 24.31 | 24.75 | 1,278,454 | -1.62(-6.16%) |
Mar 23, 2021 | 27.86 | 28.11 | 26.05 | 26.38 | 565,703 | -1.32(-4.77%) |
Mar 22, 2021 | 26.75 | 27.93 | 26.61 | 27.70 | 285,825 | +0.77(+2.86%) |
Mar 19, 2021 | 25.72 | 27.15 | 25.51 | 26.93 | 1,029,000 | +0.99(+3.82%) |
Mar 18, 2021 | 28.05 | 28.43 | 25.89 | 25.94 | 528,610 | -2.65(-9.27%) |
Mar 17, 2021 | 27.21 | 28.71 | 26.61 | 28.59 | 486,459 | +0.99(+3.59%) |
Mar 16, 2021 | 29.49 | 29.97 | 27.48 | 27.60 | 589,501 | -1.66(-5.67%) |
Mar 15, 2021 | 29.70 | 29.81 | 29.01 | 29.26 | 399,111 | -0.24(-0.81%) |
Mar 12, 2021 | 29.17 | 29.70 | 28.20 | 29.50 | 392,000 | -0.03(-0.10%) |
Mar 11, 2021 | 30.26 | 30.48 | 29.33 | 29.53 | 433,292 | +0.04(+0.14%) |
Mar 10, 2021 | 31.93 | 32.33 | 29.01 | 29.49 | 740,632 | -2.21(-6.97%) |
Mar 09, 2021 | 30.86 | 32.15 | 30.45 | 31.70 | 769,471 | +1.45(+4.79%) |
Mar 08, 2021 | 29.81 | 30.46 | 28.73 | 30.25 | 616,820 | +0.51(+1.71%) |
Mar 05, 2021 | 31.77 | 31.77 | 27.89 | 29.74 | 1,246,400 | -1.28(-4.13%) |
Mar 04, 2021 | 29.64 | 31.49 | 29.22 | 31.02 | 1,702,294 | +1.16(+3.88%) |
Mar 03, 2021 | 29.95 | 30.29 | 28.97 | 29.86 | 1,222,914 | -0.12(-0.40%) |
Mar 02, 2021 | 29.71 | 30.38 | 29.55 | 29.98 | 863,007 | -0.02(-0.07%) |
Mar 01, 2021 | 28.57 | 30.08 | 28.19 | 30.00 | 1,264,701 | +2.00(+7.14%) |
Feb 26, 2021 | 27.25 | 28.14 | 26.84 | 28.00 | 2,271,500 | +1.12(+4.17%) |
Feb 25, 2021 | 29.01 | 29.36 | 26.76 | 26.88 | 2,064,541 | -2.27(-7.79%) |
Feb 24, 2021 | 34.12 | 34.73 | 27.76 | 29.15 | 3,097,544 | -4.17(-12.52%) |
Feb 23, 2021 | 32.00 | 33.44 | 31.14 | 33.32 | 692,775 | +0.28(+0.85%) |
Feb 22, 2021 | 33.53 | 34.54 | 32.84 | 33.04 | 560,819 | -0.77(-2.28%) |
Feb 19, 2021 | 32.69 | 34.76 | 32.69 | 33.81 | 532,100 | +1.39(+4.29%) |
Feb 18, 2021 | 33.61 | 33.81 | 32.02 | 32.42 | 471,391 | -1.35(-4.00%) |
Feb 17, 2021 | 34.13 | 34.94 | 32.88 | 33.77 | 439,000 | -0.23(-0.68%) |
Feb 16, 2021 | 34.52 | 34.96 | 33.46 | 34.00 | 524,195 | -0.48(-1.39%) |
Feb 12, 2021 | 34.63 | 35.34 | 34.37 | 34.48 | 490,100 | -0.46(-1.32%) |
Feb 11, 2021 | 34.97 | 35.95 | 34.31 | 34.94 | 434,047 | +0.46(+1.33%) |
Feb 10, 2021 | 35.13 | 35.79 | 34.16 | 34.48 | 537,046 | -0.53(-1.51%) |
Feb 09, 2021 | 34.32 | 35.31 | 34.00 | 35.01 | 496,710 | +0.61(+1.77%) |
Feb 08, 2021 | 33.79 | 35.28 | 33.47 | 34.40 | 511,779 | +0.95(+2.84%) |
Feb 05, 2021 | 32.65 | 34.81 | 32.53 | 33.45 | 718,600 | +1.15(+3.56%) |
Feb 04, 2021 | 30.66 | 33.08 | 30.21 | 32.30 | 661,326 | +1.00(+3.19%) |
Feb 03, 2021 | 32.23 | 33.13 | 31.28 | 31.30 | 476,379 | -0.97(-3.01%) |
Feb 02, 2021 | 31.80 | 32.56 | 31.32 | 32.27 | 657,885 | +0.87(+2.77%) |
Feb 01, 2021 | 30.62 | 31.88 | 29.95 | 31.40 | 611,660 | +1.45(+4.84%) |
Jan 29, 2021 | 31.41 | 32.29 | 29.24 | 29.95 | 665,500 | -1.41(-4.50%) |
Jan 28, 2021 | 30.27 | 32.12 | 29.33 | 31.36 | 772,125 | +1.63(+5.48%) |
Jan 27, 2021 | 32.10 | 32.60 | 29.51 | 29.73 | 1,047,394 | -3.07(-9.36%) |
Jan 26, 2021 | 34.53 | 34.91 | 32.57 | 32.80 | 475,378 | -1.73(-5.01%) |
Jan 25, 2021 | 34.03 | 34.69 | 33.50 | 34.53 | 320,361 | +0.15(+0.44%) |
Jan 22, 2021 | 33.71 | 34.75 | 33.60 | 34.38 | 341,400 | +0.12(+0.35%) |
Jan 21, 2021 | 35.26 | 35.30 | 33.78 | 34.26 | 639,750 | -0.80(-2.28%) |
Jan 20, 2021 | 36.17 | 36.27 | 34.29 | 35.06 | 737,504 | -0.71(-1.98%) |
Jan 19, 2021 | 34.69 | 35.94 | 34.25 | 35.77 | 650,426 | +1.68(+4.93%) |
Jan 15, 2021 | 34.35 | 34.61 | 33.25 | 34.09 | 706,100 | -0.56(-1.62%) |
Jan 14, 2021 | 34.10 | 35.78 | 34.10 | 34.65 | 448,153 | +0.77(+2.27%) |
Jan 13, 2021 | 35.95 | 36.35 | 33.77 | 33.88 | 732,101 | -2.18(-6.05%) |
Jan 12, 2021 | 37.25 | 38.57 | 35.58 | 36.06 | 566,334 | -1.25(-3.35%) |
Jan 11, 2021 | 38.69 | 39.00 | 36.80 | 37.31 | 480,351 | -1.83(-4.68%) |
Jan 08, 2021 | 38.91 | 39.98 | 37.54 | 39.14 | 502,600 | +0.33(+0.85%) |
Jan 07, 2021 | 37.54 | 40.01 | 37.39 | 38.81 | 903,615 | +1.41(+3.77%) |
Jan 06, 2021 | 34.24 | 37.68 | 33.65 | 37.40 | 1,032,364 | +3.42(+10.06%) |
Jan 05, 2021 | 34.09 | 34.76 | 33.85 | 33.98 | 730,878 | -0.03(-0.09%) |