Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 29.56 | 29.73 | 29.06 | 29.15 | 1,953,914 | -0.37(-1.25%) |
Mar 30, 2021 | 28.59 | 29.78 | 28.55 | 29.52 | 1,716,848 | +1.12(+3.94%) |
Mar 29, 2021 | 29.38 | 30.14 | 28.22 | 28.40 | 2,070,362 | -0.86(-2.94%) |
Mar 26, 2021 | 29.38 | 29.87 | 28.32 | 29.26 | 1,688,100 | +0.45(+1.56%) |
Mar 25, 2021 | 27.36 | 29.26 | 27.04 | 28.81 | 5,229,283 | +1.22(+4.42%) |
Mar 24, 2021 | 29.78 | 30.29 | 27.57 | 27.59 | 3,716,408 | -2.43(-8.09%) |
Mar 23, 2021 | 31.34 | 31.90 | 29.75 | 30.02 | 2,840,448 | -1.72(-5.42%) |
Mar 22, 2021 | 31.71 | 32.20 | 30.36 | 31.74 | 2,874,402 | +0.16(+0.51%) |
Mar 19, 2021 | 30.52 | 32.14 | 30.30 | 31.58 | 5,879,800 | +0.99(+3.24%) |
Mar 18, 2021 | 30.97 | 33.33 | 30.40 | 30.59 | 3,172,703 | -0.38(-1.23%) |
Mar 17, 2021 | 30.96 | 31.57 | 30.08 | 30.97 | 1,890,691 | -0.14(-0.45%) |
Mar 16, 2021 | 32.01 | 32.38 | 30.60 | 31.11 | 3,223,437 | -1.49(-4.57%) |
Mar 15, 2021 | 30.20 | 33.07 | 30.20 | 32.60 | 4,584,775 | +2.44(+8.09%) |
Mar 12, 2021 | 28.30 | 30.91 | 28.10 | 30.16 | 2,877,600 | +1.45(+5.05%) |
Mar 11, 2021 | 28.88 | 29.51 | 28.27 | 28.71 | 2,647,746 | +0.50(+1.77%) |
Mar 10, 2021 | 30.03 | 30.60 | 27.82 | 28.21 | 5,372,059 | -1.58(-5.30%) |
Mar 09, 2021 | 31.24 | 33.12 | 29.67 | 29.79 | 6,414,497 | -1.18(-3.81%) |
Mar 08, 2021 | 28.30 | 31.35 | 27.91 | 30.97 | 5,244,033 | +2.88(+10.25%) |
Mar 05, 2021 | 29.46 | 29.46 | 26.54 | 28.09 | 3,689,900 | -0.57(-1.99%) |
Mar 04, 2021 | 28.59 | 30.08 | 27.25 | 28.66 | 5,208,323 | -0.37(-1.27%) |
Mar 03, 2021 | 28.07 | 31.98 | 27.55 | 29.03 | 9,741,269 | +1.30(+4.69%) |
Mar 02, 2021 | 28.08 | 29.30 | 27.67 | 27.73 | 3,158,570 | -0.13(-0.47%) |
Mar 01, 2021 | 27.07 | 28.35 | 26.90 | 27.86 | 3,781,282 | +1.00(+3.72%) |
Feb 26, 2021 | 26.23 | 27.09 | 25.47 | 26.86 | 3,783,200 | +0.57(+2.17%) |
Feb 25, 2021 | 28.54 | 29.39 | 26.26 | 26.29 | 5,931,727 | -1.09(-3.98%) |
Feb 24, 2021 | 25.46 | 27.69 | 25.35 | 27.38 | 6,514,078 | +1.39(+5.35%) |
Feb 23, 2021 | 25.45 | 26.15 | 24.05 | 25.99 | 4,628,414 | -0.28(-1.07%) |
Feb 22, 2021 | 26.43 | 27.02 | 26.08 | 26.27 | 3,878,575 | -0.20(-0.76%) |
Feb 19, 2021 | 26.34 | 26.98 | 25.96 | 26.47 | 2,477,300 | +0.18(+0.68%) |
Feb 18, 2021 | 26.19 | 26.63 | 25.80 | 26.29 | 2,326,402 | -0.09(-0.34%) |
Feb 17, 2021 | 27.76 | 27.76 | 25.73 | 26.38 | 4,030,487 | -1.40(-5.04%) |
Feb 16, 2021 | 28.33 | 28.43 | 26.63 | 27.78 | 3,642,010 | -0.37(-1.31%) |
Feb 12, 2021 | 27.81 | 28.65 | 27.59 | 28.15 | 3,222,600 | +0.56(+2.03%) |
Feb 11, 2021 | 30.60 | 30.95 | 27.30 | 27.59 | 7,806,115 | -1.43(-4.93%) |
Feb 10, 2021 | 26.93 | 29.73 | 26.70 | 29.02 | 6,888,138 | +1.90(+7.01%) |
Feb 09, 2021 | 25.78 | 27.38 | 25.71 | 27.12 | 4,454,671 | +0.85(+3.24%) |
Feb 08, 2021 | 26.62 | 27.36 | 25.90 | 26.27 | 4,187,846 | -0.27(-1.02%) |
Feb 05, 2021 | 26.93 | 27.94 | 26.40 | 26.54 | 3,904,700 | -0.47(-1.74%) |
Feb 04, 2021 | 28.05 | 28.94 | 25.83 | 27.01 | 7,983,579 | -1.01(-3.60%) |
Feb 03, 2021 | 26.26 | 28.09 | 25.52 | 28.02 | 9,754,158 | +2.64(+10.40%) |
Feb 02, 2021 | 27.31 | 27.90 | 24.59 | 25.38 | 21,403,792 | -4.88(-16.13%) |
Feb 01, 2021 | 34.01 | 34.68 | 29.25 | 30.26 | 13,760,980 | -5.07(-14.35%) |
Jan 29, 2021 | 40.66 | 40.90 | 32.25 | 35.33 | 21,720,100 | +1.69(+5.02%) |
Jan 28, 2021 | 41.28 | 49.48 | 30.08 | 33.64 | 58,386,560 | -19.25(-36.40%) |
Jan 27, 2021 | 42.98 | 53.90 | 41.12 | 52.89 | 89,718,144 | +16.02(+43.45%) |
Jan 26, 2021 | 30.19 | 38.30 | 28.78 | 36.87 | 63,555,112 | +6.19(+20.18%) |
Jan 25, 2021 | 34.84 | 47.73 | 30.31 | 30.68 | 88,921,992 | +0.47(+1.56%) |
Jan 22, 2021 | 26.26 | 31.45 | 26.12 | 30.21 | 38,895,400 | +3.34(+12.43%) |
Jan 21, 2021 | 25.16 | 28.60 | 25.10 | 26.87 | 16,643,272 | +1.90(+7.61%) |
Jan 20, 2021 | 25.11 | 25.97 | 24.46 | 24.97 | 7,017,664 | -0.06(-0.24%) |
Jan 19, 2021 | 26.10 | 26.50 | 24.33 | 25.03 | 9,029,058 | -0.56(-2.21%) |
Jan 15, 2021 | 26.89 | 27.29 | 24.88 | 25.59 | 13,654,600 | -1.75(-6.38%) |
Jan 14, 2021 | 23.40 | 27.74 | 23.40 | 27.34 | 29,130,184 | +4.32(+18.77%) |
Jan 13, 2021 | 21.50 | 24.42 | 21.18 | 23.02 | 19,010,564 | +1.50(+6.97%) |
Jan 12, 2021 | 20.55 | 21.63 | 20.20 | 21.52 | 8,768,028 | +1.03(+5.03%) |
Jan 11, 2021 | 18.72 | 20.69 | 18.61 | 20.49 | 16,176,001 | +1.55(+8.18%) |
Jan 08, 2021 | 19.35 | 19.52 | 18.74 | 18.94 | 11,213,700 | +0.21(+1.12%) |
Jan 07, 2021 | 17.94 | 19.58 | 17.75 | 18.73 | 37,229,160 | -2.30(-10.94%) |
Jan 06, 2021 | 20.26 | 21.57 | 20.16 | 21.03 | 19,004,936 | +1.27(+6.43%) |
Jan 05, 2021 | 18.03 | 19.89 | 17.93 | 19.76 | 13,613,764 | +1.73(+9.60%) |