Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 31.83 | 33.50 | 30.94 | 32.56 | 206,020 | +0.97(+3.07%) |
Mar 30, 2021 | 30.56 | 32.22 | 30.00 | 31.59 | 140,359 | +0.87(+2.83%) |
Mar 29, 2021 | 31.21 | 33.21 | 30.32 | 30.72 | 151,973 | -1.16(-3.64%) |
Mar 26, 2021 | 32.30 | 32.91 | 30.49 | 31.88 | 184,700 | +0.28(+0.89%) |
Mar 25, 2021 | 29.47 | 32.16 | 29.00 | 31.60 | 206,502 | +1.40(+4.64%) |
Mar 24, 2021 | 31.59 | 32.97 | 30.08 | 30.20 | 137,407 | -0.79(-2.55%) |
Mar 23, 2021 | 32.85 | 33.72 | 30.37 | 30.99 | 218,568 | -2.83(-8.37%) |
Mar 22, 2021 | 35.87 | 36.49 | 33.70 | 33.82 | 131,929 | -2.22(-6.16%) |
Mar 19, 2021 | 36.35 | 37.75 | 35.28 | 36.04 | 257,400 | -0.14(-0.39%) |
Mar 18, 2021 | 37.48 | 39.19 | 35.89 | 36.18 | 188,159 | -1.67(-4.41%) |
Mar 17, 2021 | 35.94 | 37.89 | 35.29 | 37.85 | 186,429 | +1.62(+4.47%) |
Mar 16, 2021 | 37.37 | 38.47 | 35.00 | 36.23 | 144,630 | -0.95(-2.56%) |
Mar 15, 2021 | 37.25 | 38.69 | 35.81 | 37.18 | 186,347 | +0.03(+0.08%) |
Mar 12, 2021 | 35.00 | 38.39 | 35.00 | 37.15 | 269,700 | +1.83(+5.18%) |
Mar 11, 2021 | 35.00 | 37.34 | 34.25 | 35.32 | 287,214 | +1.39(+4.10%) |
Mar 10, 2021 | 31.58 | 34.12 | 31.39 | 33.93 | 402,634 | +2.55(+8.13%) |
Mar 09, 2021 | 31.70 | 31.99 | 30.47 | 31.38 | 119,663 | +0.47(+1.52%) |
Mar 08, 2021 | 30.98 | 32.00 | 30.57 | 30.91 | 115,813 | +0.24(+0.78%) |
Mar 05, 2021 | 30.99 | 30.99 | 26.85 | 30.67 | 213,000 | +0.81(+2.71%) |
Mar 04, 2021 | 31.92 | 33.00 | 27.56 | 29.86 | 322,409 | -1.20(-3.86%) |
Mar 03, 2021 | 31.30 | 33.34 | 30.61 | 31.06 | 229,432 | -0.19(-0.61%) |
Mar 02, 2021 | 32.51 | 34.03 | 30.74 | 31.25 | 309,030 | +0.61(+1.99%) |
Mar 01, 2021 | 31.01 | 33.52 | 30.48 | 30.64 | 210,206 | +0.95(+3.20%) |
Feb 26, 2021 | 31.64 | 33.12 | 29.40 | 29.69 | 187,000 | -1.48(-4.75%) |
Feb 25, 2021 | 34.70 | 34.92 | 31.00 | 31.17 | 259,107 | -3.75(-10.74%) |
Feb 24, 2021 | 33.45 | 35.36 | 32.33 | 34.92 | 248,505 | +1.98(+6.01%) |
Feb 23, 2021 | 34.05 | 34.48 | 30.73 | 32.94 | 214,613 | -1.54(-4.47%) |
Feb 22, 2021 | 31.20 | 35.61 | 31.20 | 34.48 | 346,465 | +2.76(+8.70%) |
Feb 19, 2021 | 30.00 | 32.49 | 29.70 | 31.72 | 185,200 | +2.12(+7.16%) |
Feb 18, 2021 | 31.03 | 31.15 | 28.31 | 29.60 | 161,897 | -1.39(-4.49%) |
Feb 17, 2021 | 32.00 | 32.00 | 30.02 | 30.99 | 152,131 | -1.30(-4.03%) |
Feb 16, 2021 | 32.39 | 32.83 | 30.89 | 32.29 | 170,860 | +0.19(+0.59%) |
Feb 12, 2021 | 29.24 | 32.84 | 29.01 | 32.10 | 263,300 | +2.64(+8.96%) |
Feb 11, 2021 | 30.09 | 30.41 | 28.11 | 29.46 | 99,069 | -0.24(-0.81%) |
Feb 10, 2021 | 32.18 | 32.23 | 28.78 | 29.70 | 224,846 | -2.01(-6.34%) |
Feb 09, 2021 | 29.08 | 31.99 | 29.02 | 31.71 | 441,655 | +4.30(+15.69%) |
Feb 08, 2021 | 26.78 | 28.00 | 26.66 | 27.41 | 139,791 | +0.80(+3.01%) |
Feb 05, 2021 | 28.17 | 28.17 | 24.45 | 26.61 | 483,700 | -1.97(-6.89%) |
Feb 04, 2021 | 27.20 | 28.90 | 26.77 | 28.58 | 192,763 | +1.28(+4.69%) |
Feb 03, 2021 | 26.10 | 27.59 | 25.74 | 27.30 | 150,986 | +1.31(+5.04%) |
Feb 02, 2021 | 24.75 | 27.35 | 24.27 | 25.99 | 286,395 | +1.63(+6.69%) |
Feb 01, 2021 | 23.13 | 24.57 | 23.08 | 24.36 | 138,868 | +1.63(+7.17%) |
Jan 29, 2021 | 23.96 | 24.50 | 22.69 | 22.73 | 116,200 | -0.99(-4.17%) |
Jan 28, 2021 | 23.00 | 24.58 | 22.88 | 23.72 | 130,812 | +1.41(+6.32%) |
Jan 27, 2021 | 23.25 | 23.88 | 21.92 | 22.31 | 231,954 | -1.86(-7.70%) |
Jan 26, 2021 | 24.96 | 26.18 | 23.94 | 24.17 | 166,190 | -0.43(-1.75%) |
Jan 25, 2021 | 25.25 | 25.25 | 23.75 | 24.60 | 118,510 | -0.73(-2.88%) |
Jan 22, 2021 | 23.95 | 25.42 | 23.62 | 25.33 | 135,300 | +0.82(+3.35%) |
Jan 21, 2021 | 26.19 | 26.37 | 23.61 | 24.51 | 228,978 | -1.55(-5.95%) |
Jan 20, 2021 | 26.00 | 27.71 | 25.79 | 26.06 | 326,050 | +0.38(+1.48%) |
Jan 19, 2021 | 26.32 | 26.40 | 24.74 | 25.68 | 151,768 | +0.04(+0.16%) |
Jan 15, 2021 | 25.01 | 26.54 | 24.43 | 25.64 | 221,100 | +0.06(+0.23%) |
Jan 14, 2021 | 27.13 | 27.13 | 25.45 | 25.58 | 227,054 | -1.22(-4.55%) |
Jan 13, 2021 | 27.97 | 28.18 | 25.74 | 26.80 | 255,632 | -1.19(-4.25%) |
Jan 12, 2021 | 25.38 | 28.76 | 25.33 | 27.99 | 379,438 | +2.80(+11.12%) |
Jan 11, 2021 | 23.02 | 25.81 | 22.69 | 25.19 | 216,243 | +1.57(+6.65%) |
Jan 08, 2021 | 26.41 | 26.61 | 22.31 | 23.62 | 452,000 | -2.67(-10.16%) |
Jan 07, 2021 | 25.34 | 27.72 | 25.00 | 26.29 | 452,317 | +1.69(+6.87%) |
Jan 06, 2021 | 25.65 | 26.51 | 23.27 | 24.60 | 461,788 | +0.06(+0.24%) |
Jan 05, 2021 | 23.50 | 25.46 | 23.50 | 24.54 | 321,147 | +1.24(+5.32%) |