Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.77 | 26.58 | 25.50 | 25.90 | 1,423,909 | +0.82(+3.27%) |
Mar 30, 2021 | 23.51 | 25.28 | 22.86 | 25.08 | 1,240,495 | +1.34(+5.64%) |
Mar 29, 2021 | 24.75 | 24.88 | 23.44 | 23.74 | 870,680 | -0.93(-3.77%) |
Mar 26, 2021 | 25.00 | 25.17 | 23.42 | 24.67 | 1,444,500 | -0.29(-1.16%) |
Mar 25, 2021 | 22.60 | 25.17 | 22.40 | 24.96 | 2,139,273 | +1.24(+5.23%) |
Mar 24, 2021 | 26.24 | 26.57 | 23.55 | 23.72 | 1,869,444 | -2.05(-7.95%) |
Mar 23, 2021 | 28.01 | 28.23 | 25.30 | 25.77 | 2,265,712 | -2.21(-7.90%) |
Mar 22, 2021 | 28.75 | 28.90 | 27.04 | 27.98 | 2,252,975 | +0.17(+0.61%) |
Mar 19, 2021 | 26.92 | 27.82 | 26.08 | 27.81 | 2,245,700 | +0.94(+3.50%) |
Mar 18, 2021 | 27.90 | 28.50 | 26.56 | 26.87 | 1,319,980 | -1.48(-5.22%) |
Mar 17, 2021 | 26.20 | 28.83 | 25.31 | 28.35 | 1,738,125 | +0.86(+3.13%) |
Mar 16, 2021 | 30.16 | 30.35 | 26.62 | 27.49 | 2,112,157 | -2.27(-7.63%) |
Mar 15, 2021 | 28.89 | 30.50 | 28.27 | 29.76 | 2,908,159 | +1.42(+5.01%) |
Mar 12, 2021 | 27.50 | 28.49 | 26.62 | 28.34 | 3,062,200 | +0.20(+0.71%) |
Mar 11, 2021 | 26.58 | 28.33 | 26.25 | 28.14 | 3,076,059 | +2.76(+10.87%) |
Mar 10, 2021 | 25.28 | 26.21 | 24.04 | 25.38 | 4,361,498 | +0.95(+3.89%) |
Mar 09, 2021 | 23.61 | 25.17 | 23.09 | 24.43 | 7,262,572 | +2.58(+11.81%) |
Mar 08, 2021 | 24.07 | 24.38 | 21.62 | 21.85 | 4,042,542 | -1.84(-7.77%) |
Mar 05, 2021 | 25.07 | 25.12 | 21.03 | 23.69 | 5,565,700 | -0.75(-3.07%) |
Mar 04, 2021 | 26.59 | 27.53 | 23.76 | 24.44 | 6,139,907 | -2.36(-8.81%) |
Mar 03, 2021 | 27.70 | 29.30 | 26.01 | 26.80 | 10,235,717 | -5.48(-16.98%) |
Mar 02, 2021 | 34.32 | 35.40 | 32.03 | 32.28 | 2,273,837 | -4.00(-11.03%) |
Mar 01, 2021 | 40.74 | 41.91 | 36.09 | 36.28 | 4,265,161 | +1.79(+5.19%) |
Feb 26, 2021 | 34.63 | 36.49 | 32.75 | 34.49 | 2,083,200 | +0.32(+0.94%) |
Feb 25, 2021 | 35.90 | 38.20 | 34.01 | 34.17 | 2,344,015 | -1.72(-4.79%) |
Feb 24, 2021 | 35.70 | 36.77 | 34.00 | 35.89 | 2,020,116 | +0.33(+0.93%) |
Feb 23, 2021 | 36.47 | 36.94 | 31.35 | 35.56 | 4,646,551 | -4.73(-11.74%) |
Feb 22, 2021 | 42.60 | 44.20 | 40.20 | 40.29 | 1,844,021 | -3.63(-8.27%) |
Feb 19, 2021 | 42.72 | 46.12 | 42.51 | 43.92 | 3,471,100 | +2.63(+6.37%) |
Feb 18, 2021 | 46.89 | 47.81 | 41.22 | 41.29 | 3,678,704 | -7.30(-15.02%) |
Feb 17, 2021 | 50.33 | 51.53 | 47.62 | 48.59 | 1,859,102 | -0.48(-0.98%) |
Feb 16, 2021 | 51.38 | 52.04 | 48.68 | 49.07 | 1,577,719 | -1.03(-2.06%) |
Feb 12, 2021 | 49.74 | 50.85 | 47.28 | 50.10 | 1,491,400 | -0.60(-1.18%) |
Feb 11, 2021 | 52.35 | 53.94 | 48.65 | 50.70 | 1,531,507 | +0.07(+0.14%) |
Feb 10, 2021 | 53.30 | 54.00 | 49.00 | 50.63 | 1,880,660 | -2.37(-4.47%) |
Feb 09, 2021 | 54.74 | 54.91 | 51.91 | 53.00 | 2,508,996 | -1.37(-2.52%) |
Feb 08, 2021 | 51.99 | 56.95 | 50.86 | 54.37 | 3,216,851 | +2.65(+5.12%) |
Feb 05, 2021 | 47.58 | 52.26 | 46.60 | 51.72 | 2,504,700 | +4.20(+8.84%) |
Feb 04, 2021 | 47.50 | 50.01 | 45.98 | 47.52 | 2,420,550 | +0.45(+0.96%) |
Feb 03, 2021 | 47.88 | 51.29 | 46.72 | 47.07 | 2,173,316 | +0.57(+1.23%) |
Feb 02, 2021 | 45.95 | 48.41 | 44.10 | 46.50 | 1,791,441 | +0.97(+2.13%) |
Feb 01, 2021 | 42.26 | 46.66 | 42.18 | 45.53 | 2,068,002 | +4.02(+9.68%) |
Jan 29, 2021 | 43.16 | 45.18 | 41.46 | 41.51 | 1,040,500 | -2.23(-5.10%) |
Jan 28, 2021 | 43.72 | 46.35 | 39.89 | 43.74 | 3,334,838 | -1.38(-3.06%) |
Jan 27, 2021 | 39.75 | 46.49 | 39.25 | 45.12 | 3,170,533 | +2.73(+6.44%) |
Jan 26, 2021 | 40.36 | 42.54 | 39.54 | 42.39 | 1,723,544 | +2.39(+5.98%) |
Jan 25, 2021 | 39.42 | 41.15 | 38.15 | 40.00 | 2,650,641 | +1.85(+4.85%) |
Jan 22, 2021 | 35.04 | 38.33 | 34.92 | 38.15 | 1,920,900 | +2.11(+5.85%) |
Jan 21, 2021 | 36.87 | 37.13 | 34.76 | 36.04 | 1,863,135 | -0.41(-1.12%) |
Jan 20, 2021 | 36.05 | 36.95 | 34.61 | 36.45 | 2,433,809 | +0.61(+1.70%) |
Jan 19, 2021 | 32.87 | 35.84 | 32.60 | 35.84 | 3,822,007 | +3.99(+12.53%) |
Jan 15, 2021 | 30.54 | 32.95 | 30.00 | 31.85 | 4,350,700 | -0.92(-2.81%) |
Jan 14, 2021 | 28.44 | 32.81 | 28.26 | 32.77 | 3,907,403 | +4.60(+16.33%) |
Jan 13, 2021 | 27.70 | 29.39 | 27.64 | 28.17 | 1,591,642 | +0.84(+3.07%) |
Jan 12, 2021 | 29.75 | 30.21 | 26.82 | 27.33 | 2,206,340 | -2.17(-7.36%) |
Jan 11, 2021 | 28.40 | 29.88 | 27.20 | 29.50 | 2,906,936 | +1.37(+4.87%) |
Jan 08, 2021 | 27.82 | 31.40 | 26.70 | 28.13 | 5,767,300 | -1.11(-3.80%) |
Jan 07, 2021 | 22.34 | 29.34 | 22.31 | 29.24 | 9,265,267 | +8.20(+38.97%) |
Jan 06, 2021 | 20.97 | 21.55 | 20.48 | 21.04 | 707,693 | +0.19(+0.91%) |
Jan 05, 2021 | 20.58 | 21.24 | 20.40 | 20.85 | 742,755 | +0.27(+1.31%) |