Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 22.66 | 22.98 | 22.35 | 22.75 | 1,488,608 | +0.12(+0.51%) |
Mar 30, 2021 | 22.17 | 23.06 | 21.66 | 22.63 | 1,459,203 | +0.10(+0.43%) |
Mar 29, 2021 | 23.26 | 23.95 | 22.53 | 22.54 | 1,965,337 | -1.07(-4.52%) |
Mar 26, 2021 | 23.64 | 23.85 | 22.91 | 23.60 | 1,674,112 | +0.93(+4.11%) |
Mar 25, 2021 | 21.80 | 22.94 | 20.91 | 22.67 | 2,087,714 | +0.07(+0.30%) |
Mar 24, 2021 | 22.95 | 23.61 | 21.92 | 22.60 | 2,112,201 | +1.19(+5.57%) |
Mar 23, 2021 | 21.69 | 22.50 | 21.18 | 21.41 | 2,099,923 | -1.36(-5.98%) |
Mar 22, 2021 | 23.40 | 23.40 | 22.22 | 22.77 | 2,500,451 | -0.83(-3.53%) |
Mar 19, 2021 | 21.87 | 23.64 | 21.81 | 23.61 | 2,719,241 | +1.78(+8.17%) |
Mar 18, 2021 | 24.14 | 24.25 | 21.57 | 21.82 | 2,735,164 | -2.79(-11.34%) |
Mar 17, 2021 | 24.32 | 24.92 | 23.81 | 24.61 | 1,310,837 | +0.10(+0.40%) |
Mar 16, 2021 | 24.52 | 24.94 | 23.77 | 24.52 | 1,435,644 | -0.78(-3.06%) |
Mar 15, 2021 | 24.77 | 25.96 | 24.40 | 25.29 | 2,078,522 | +0.40(+1.60%) |
Mar 12, 2021 | 25.79 | 25.88 | 24.66 | 24.90 | 1,932,011 | -0.74(-2.87%) |
Mar 11, 2021 | 24.96 | 25.99 | 24.95 | 25.63 | 2,091,377 | +0.95(+3.85%) |
Mar 10, 2021 | 24.08 | 25.05 | 23.93 | 24.68 | 2,154,749 | +0.84(+3.54%) |
Mar 09, 2021 | 23.84 | 24.73 | 23.32 | 23.84 | 2,028,474 | -0.55(-2.26%) |
Mar 08, 2021 | 26.13 | 26.58 | 23.53 | 24.39 | 2,767,370 | -1.47(-5.69%) |
Mar 05, 2021 | 24.88 | 26.45 | 24.09 | 25.87 | 3,951,423 | +2.10(+8.85%) |
Mar 04, 2021 | 22.50 | 23.96 | 22.34 | 23.76 | 3,029,780 | +1.39(+6.19%) |
Mar 03, 2021 | 21.65 | 23.18 | 21.56 | 22.38 | 2,203,563 | +1.35(+6.41%) |
Mar 02, 2021 | 21.58 | 22.07 | 20.75 | 21.03 | 1,591,999 | -0.33(-1.54%) |
Mar 01, 2021 | 20.76 | 21.40 | 20.43 | 21.36 | 2,436,758 | +1.11(+5.50%) |
Feb 26, 2021 | 19.36 | 20.64 | 18.73 | 20.24 | 2,427,422 | +0.71(+3.62%) |
Feb 25, 2021 | 20.98 | 21.19 | 19.20 | 19.54 | 2,063,575 | -1.10(-5.31%) |
Feb 24, 2021 | 18.71 | 20.81 | 18.66 | 20.63 | 3,805,268 | -0.10(-0.47%) |
Feb 23, 2021 | 19.71 | 20.94 | 18.28 | 20.73 | 3,066,801 | +1.10(+5.58%) |
Feb 22, 2021 | 18.92 | 20.37 | 18.80 | 19.63 | 1,581,220 | +1.12(+6.07%) |
Feb 19, 2021 | 18.25 | 19.14 | 18.07 | 18.51 | 1,287,078 | +0.46(+2.52%) |
Feb 18, 2021 | 19.41 | 19.71 | 18.03 | 18.05 | 1,581,224 | -1.55(-7.91%) |
Feb 17, 2021 | 19.43 | 19.77 | 18.95 | 19.60 | 1,293,484 | +0.16(+0.80%) |
Feb 16, 2021 | 19.85 | 20.11 | 19.30 | 19.45 | 1,458,882 | +0.22(+1.16%) |
Feb 12, 2021 | 18.39 | 19.40 | 18.37 | 19.23 | 1,707,471 | +0.58(+3.12%) |
Feb 11, 2021 | 18.96 | 19.07 | 18.07 | 18.65 | 1,571,774 | -0.32(-1.69%) |
Feb 10, 2021 | 19.02 | 19.43 | 18.17 | 18.97 | 1,590,577 | +0.32(+1.72%) |
Feb 09, 2021 | 18.25 | 19.58 | 18.07 | 18.65 | 2,249,701 | -0.38(-1.99%) |
Feb 08, 2021 | 17.93 | 19.19 | 17.93 | 19.02 | 1,698,472 | +1.41(+8.04%) |
Feb 05, 2021 | 17.63 | 17.90 | 17.18 | 17.61 | 1,239,405 | +0.36(+2.08%) |
Feb 04, 2021 | 17.05 | 17.49 | 16.51 | 17.25 | 1,728,834 | +0.20(+1.19%) |
Feb 03, 2021 | 16.27 | 17.26 | 16.05 | 17.05 | 1,636,788 | +1.01(+6.28%) |
Feb 02, 2021 | 16.07 | 16.60 | 15.74 | 16.04 | 2,000,933 | +0.49(+3.18%) |
Feb 01, 2021 | 15.13 | 15.78 | 14.58 | 15.54 | 2,177,036 | +0.74(+4.97%) |
Jan 29, 2021 | 15.59 | 16.41 | 14.52 | 14.81 | 2,075,547 | -0.98(-6.20%) |
Jan 28, 2021 | 16.28 | 16.56 | 15.27 | 15.79 | 2,978,520 | -0.17(-1.09%) |
Jan 27, 2021 | 14.44 | 17.00 | 14.27 | 15.96 | 5,296,362 | +1.08(+7.23%) |
Jan 26, 2021 | 15.66 | 15.92 | 14.80 | 14.89 | 2,209,898 | -0.50(-3.27%) |
Jan 25, 2021 | 14.26 | 15.40 | 14.06 | 15.39 | 2,800,206 | +0.84(+5.80%) |
Jan 22, 2021 | 13.89 | 14.70 | 13.47 | 14.55 | 2,505,743 | +0.16(+1.08%) |
Jan 21, 2021 | 16.25 | 16.30 | 13.85 | 14.39 | 4,391,787 | -1.87(-11.50%) |
Jan 20, 2021 | 16.20 | 16.42 | 15.69 | 16.26 | 2,146,542 | +0.31(+1.94%) |
Jan 19, 2021 | 15.97 | 16.17 | 15.51 | 15.95 | 1,848,274 | +0.45(+2.88%) |
Jan 15, 2021 | 15.59 | 15.98 | 15.17 | 15.51 | 2,827,177 | -0.52(-3.26%) |
Jan 14, 2021 | 15.81 | 16.20 | 15.65 | 16.03 | 1,530,307 | +0.49(+3.18%) |
Jan 13, 2021 | 15.88 | 15.99 | 15.31 | 15.53 | 4,779,302 | -0.44(-2.73%) |
Jan 12, 2021 | 15.65 | 16.04 | 15.45 | 15.97 | 1,848,717 | +0.66(+4.30%) |
Jan 11, 2021 | 14.41 | 15.40 | 14.29 | 15.31 | 1,770,151 | +0.27(+1.80%) |
Jan 08, 2021 | 15.27 | 15.33 | 14.81 | 15.04 | 4,021,592 | +0.04(+0.26%) |
Jan 07, 2021 | 14.51 | 15.30 | 14.19 | 15.00 | 3,649,379 | +0.69(+4.81%) |
Jan 06, 2021 | 14.22 | 14.88 | 13.74 | 14.31 | 3,599,800 | +0.49(+3.58%) |
Jan 05, 2021 | 12.37 | 14.64 | 12.37 | 13.82 | 4,999,947 | +1.72(+14.17%) |