Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.23 | 27.67 | 26.75 | 27.19 | 224,732 | +0.44(+1.64%) |
Mar 30, 2021 | 25.37 | 27.10 | 25.06 | 26.75 | 395,087 | +1.15(+4.49%) |
Mar 29, 2021 | 26.88 | 27.00 | 25.18 | 25.60 | 208,806 | -1.31(-4.87%) |
Mar 26, 2021 | 26.72 | 27.25 | 26.18 | 26.91 | 262,000 | +0.37(+1.39%) |
Mar 25, 2021 | 26.24 | 26.71 | 25.32 | 26.54 | 299,218 | +0.16(+0.61%) |
Mar 24, 2021 | 28.03 | 28.23 | 26.03 | 26.38 | 257,222 | -0.97(-3.55%) |
Mar 23, 2021 | 30.01 | 30.91 | 27.28 | 27.35 | 404,949 | -2.37(-7.97%) |
Mar 22, 2021 | 29.49 | 30.45 | 28.89 | 29.72 | 231,315 | +0.06(+0.20%) |
Mar 19, 2021 | 28.86 | 30.71 | 28.16 | 29.66 | 1,125,500 | +1.07(+3.74%) |
Mar 18, 2021 | 29.74 | 30.31 | 28.41 | 28.59 | 376,955 | -1.75(-5.77%) |
Mar 17, 2021 | 29.38 | 30.60 | 28.38 | 30.34 | 311,159 | +0.29(+0.97%) |
Mar 16, 2021 | 30.55 | 31.46 | 29.56 | 30.05 | 276,187 | -0.38(-1.25%) |
Mar 15, 2021 | 30.12 | 32.82 | 29.63 | 30.43 | 508,539 | +0.67(+2.25%) |
Mar 12, 2021 | 29.39 | 30.07 | 28.41 | 29.76 | 318,800 | -0.08(-0.27%) |
Mar 11, 2021 | 29.30 | 30.18 | 28.14 | 29.84 | 422,678 | +1.65(+5.85%) |
Mar 10, 2021 | 29.75 | 30.31 | 27.50 | 28.19 | 262,430 | -0.15(-0.53%) |
Mar 09, 2021 | 26.34 | 28.97 | 26.14 | 28.34 | 331,338 | +2.75(+10.75%) |
Mar 08, 2021 | 27.05 | 27.50 | 25.50 | 25.59 | 226,872 | -1.32(-4.91%) |
Mar 05, 2021 | 27.62 | 27.94 | 25.11 | 26.91 | 443,500 | -0.12(-0.44%) |
Mar 04, 2021 | 29.08 | 29.71 | 26.10 | 27.03 | 469,233 | -2.20(-7.53%) |
Mar 03, 2021 | 31.17 | 31.17 | 28.59 | 29.23 | 416,208 | -1.90(-6.10%) |
Mar 02, 2021 | 33.24 | 33.24 | 30.84 | 31.13 | 411,678 | -1.61(-4.92%) |
Mar 01, 2021 | 31.07 | 33.63 | 30.74 | 32.74 | 304,527 | +2.42(+7.98%) |
Feb 26, 2021 | 29.73 | 30.62 | 28.52 | 30.32 | 354,300 | -0.06(-0.20%) |
Feb 25, 2021 | 31.53 | 31.57 | 29.89 | 30.38 | 354,214 | -1.04(-3.31%) |
Feb 24, 2021 | 32.17 | 32.18 | 29.66 | 31.42 | 391,950 | -0.72(-2.24%) |
Feb 23, 2021 | 30.96 | 32.85 | 29.00 | 32.14 | 1,207,766 | +1.18(+3.81%) |
Feb 22, 2021 | 32.92 | 32.92 | 30.03 | 30.96 | 357,060 | -2.29(-6.89%) |
Feb 19, 2021 | 32.80 | 33.85 | 32.23 | 33.25 | 342,400 | +0.45(+1.37%) |
Feb 18, 2021 | 33.48 | 33.48 | 31.14 | 32.80 | 431,065 | -1.22(-3.59%) |
Feb 17, 2021 | 35.05 | 35.05 | 33.06 | 34.02 | 320,732 | -0.91(-2.61%) |
Feb 16, 2021 | 36.94 | 38.05 | 33.79 | 34.93 | 475,519 | -0.99(-2.76%) |
Feb 12, 2021 | 33.89 | 36.42 | 33.89 | 35.92 | 299,500 | +1.27(+3.67%) |
Feb 11, 2021 | 34.50 | 35.14 | 32.36 | 34.65 | 454,447 | -3.11(-8.24%) |
Feb 10, 2021 | 37.84 | 38.66 | 37.04 | 37.76 | 221,273 | +0.38(+1.02%) |
Feb 09, 2021 | 38.47 | 39.04 | 36.83 | 37.38 | 250,172 | -1.22(-3.16%) |
Feb 08, 2021 | 41.10 | 41.63 | 38.22 | 38.60 | 535,039 | -1.75(-4.34%) |
Feb 05, 2021 | 38.47 | 40.45 | 37.50 | 40.35 | 209,800 | +2.35(+6.18%) |
Feb 04, 2021 | 38.31 | 38.85 | 36.23 | 38.00 | 286,564 | -0.31(-0.81%) |
Feb 03, 2021 | 41.49 | 41.72 | 38.11 | 38.31 | 230,104 | -2.12(-5.24%) |
Feb 02, 2021 | 39.32 | 41.03 | 39.04 | 40.43 | 240,627 | +1.60(+4.12%) |
Feb 01, 2021 | 38.70 | 39.12 | 37.18 | 38.83 | 177,385 | +0.92(+2.43%) |
Jan 29, 2021 | 39.60 | 40.72 | 36.18 | 37.91 | 304,900 | -1.39(-3.54%) |
Jan 28, 2021 | 38.50 | 39.64 | 37.76 | 39.30 | 486,069 | +0.99(+2.58%) |
Jan 27, 2021 | 40.03 | 40.03 | 36.53 | 38.31 | 321,752 | -1.93(-4.80%) |
Jan 26, 2021 | 41.73 | 41.97 | 39.97 | 40.24 | 420,522 | -0.70(-1.71%) |
Jan 25, 2021 | 44.69 | 44.80 | 39.35 | 40.94 | 506,422 | -3.93(-8.76%) |
Jan 22, 2021 | 45.82 | 46.72 | 44.66 | 44.87 | 255,200 | -1.78(-3.82%) |
Jan 21, 2021 | 45.72 | 47.29 | 45.32 | 46.65 | 255,841 | +1.01(+2.21%) |
Jan 20, 2021 | 46.39 | 47.58 | 45.64 | 45.64 | 361,607 | -0.23(-0.50%) |
Jan 19, 2021 | 46.47 | 46.98 | 44.00 | 45.87 | 266,920 | -0.18(-0.39%) |
Jan 15, 2021 | 48.79 | 49.42 | 45.68 | 46.05 | 222,600 | -2.40(-4.95%) |
Jan 14, 2021 | 50.03 | 50.72 | 48.45 | 48.45 | 216,921 | -1.32(-2.65%) |
Jan 13, 2021 | 50.79 | 51.86 | 49.62 | 49.77 | 194,156 | -0.17(-0.34%) |
Jan 12, 2021 | 49.31 | 51.06 | 49.19 | 49.94 | 201,701 | +1.21(+2.48%) |
Jan 11, 2021 | 48.13 | 49.14 | 47.44 | 48.73 | 196,519 | +0.34(+0.70%) |
Jan 08, 2021 | 48.90 | 49.92 | 47.01 | 48.39 | 302,600 | -0.51(-1.04%) |
Jan 07, 2021 | 50.03 | 52.06 | 48.73 | 48.90 | 344,624 | +0.56(+1.16%) |
Jan 06, 2021 | 48.70 | 53.60 | 46.59 | 48.34 | 399,879 | +1.39(+2.96%) |
Jan 05, 2021 | 44.36 | 49.08 | 44.30 | 46.95 | 285,577 | +2.20(+4.92%) |