Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.00 | 21.08 | 19.96 | 20.46 | 2,289,802 | +0.68(+3.44%) |
Mar 30, 2021 | 18.76 | 20.23 | 18.76 | 19.78 | 2,062,891 | +0.80(+4.21%) |
Mar 29, 2021 | 18.89 | 19.84 | 18.61 | 18.98 | 1,971,387 | +0.13(+0.69%) |
Mar 26, 2021 | 19.35 | 19.84 | 18.36 | 18.85 | 3,681,000 | +0.28(+1.51%) |
Mar 25, 2021 | 19.37 | 19.88 | 17.61 | 18.57 | 10,218,744 | -4.77(-20.44%) |
Mar 24, 2021 | 24.07 | 25.19 | 23.12 | 23.34 | 2,061,082 | -0.57(-2.38%) |
Mar 23, 2021 | 24.54 | 24.76 | 23.75 | 23.91 | 1,471,828 | -0.97(-3.90%) |
Mar 22, 2021 | 25.23 | 25.42 | 23.75 | 24.88 | 1,440,600 | -0.45(-1.78%) |
Mar 19, 2021 | 24.31 | 25.48 | 24.12 | 25.33 | 1,898,200 | +0.97(+3.98%) |
Mar 18, 2021 | 26.61 | 26.84 | 24.27 | 24.36 | 1,918,454 | -2.61(-9.68%) |
Mar 17, 2021 | 27.00 | 27.09 | 25.81 | 26.97 | 2,121,515 | -0.41(-1.50%) |
Mar 16, 2021 | 26.14 | 28.90 | 26.09 | 27.38 | 4,346,028 | +1.63(+6.33%) |
Mar 15, 2021 | 24.71 | 27.06 | 24.48 | 25.75 | 2,569,581 | +0.97(+3.91%) |
Mar 12, 2021 | 23.65 | 25.21 | 23.55 | 24.78 | 1,775,200 | +1.24(+5.27%) |
Mar 11, 2021 | 23.00 | 24.01 | 22.90 | 23.54 | 1,828,409 | +0.99(+4.39%) |
Mar 10, 2021 | 21.20 | 22.95 | 20.99 | 22.55 | 1,924,205 | +1.73(+8.31%) |
Mar 09, 2021 | 20.13 | 20.92 | 19.77 | 20.82 | 1,608,352 | +0.80(+4.00%) |
Mar 08, 2021 | 19.42 | 20.57 | 19.40 | 20.02 | 1,608,726 | +0.43(+2.19%) |
Mar 05, 2021 | 19.64 | 19.84 | 18.05 | 19.59 | 2,203,500 | -0.01(-0.05%) |
Mar 04, 2021 | 19.70 | 19.97 | 18.50 | 19.60 | 1,899,338 | -0.18(-0.91%) |
Mar 03, 2021 | 19.69 | 19.98 | 19.10 | 19.78 | 1,805,232 | +0.26(+1.33%) |
Mar 02, 2021 | 21.15 | 21.20 | 19.35 | 19.52 | 1,876,428 | -1.57(-7.44%) |
Mar 01, 2021 | 20.22 | 21.82 | 19.92 | 21.09 | 2,001,529 | +1.51(+7.71%) |
Feb 26, 2021 | 21.07 | 21.07 | 19.55 | 19.58 | 2,272,500 | -1.36(-6.49%) |
Feb 25, 2021 | 21.98 | 22.33 | 20.80 | 20.94 | 1,858,740 | -1.02(-4.64%) |
Feb 24, 2021 | 21.60 | 22.07 | 21.20 | 21.96 | 1,765,354 | +0.20(+0.92%) |
Feb 23, 2021 | 21.70 | 22.19 | 21.02 | 21.76 | 1,712,421 | -0.06(-0.27%) |
Feb 22, 2021 | 21.90 | 22.21 | 21.68 | 21.82 | 1,579,396 | -0.05(-0.23%) |
Feb 19, 2021 | 21.97 | 22.30 | 21.62 | 21.87 | 1,569,400 | -0.02(-0.09%) |
Feb 18, 2021 | 22.34 | 22.80 | 21.73 | 21.89 | 2,050,089 | -1.01(-4.41%) |
Feb 17, 2021 | 22.46 | 23.05 | 21.84 | 22.90 | 2,170,888 | +0.44(+1.96%) |
Feb 16, 2021 | 25.10 | 25.37 | 22.45 | 22.46 | 3,207,334 | -2.51(-10.05%) |
Feb 12, 2021 | 25.80 | 25.98 | 24.71 | 24.97 | 1,589,200 | -0.84(-3.25%) |
Feb 11, 2021 | 26.95 | 27.30 | 25.28 | 25.81 | 2,525,381 | -1.18(-4.37%) |
Feb 10, 2021 | 23.92 | 27.72 | 23.62 | 26.99 | 4,197,746 | +3.49(+14.85%) |
Feb 09, 2021 | 23.85 | 24.10 | 22.96 | 23.50 | 1,504,542 | -0.47(-1.96%) |
Feb 08, 2021 | 23.99 | 24.28 | 23.11 | 23.97 | 1,663,207 | +0.38(+1.61%) |
Feb 05, 2021 | 24.23 | 24.62 | 23.23 | 23.59 | 1,643,600 | -0.56(-2.32%) |
Feb 04, 2021 | 22.90 | 24.60 | 22.65 | 24.15 | 2,353,841 | +1.28(+5.60%) |
Feb 03, 2021 | 22.65 | 23.42 | 22.16 | 22.87 | 2,390,337 | +0.49(+2.19%) |
Feb 02, 2021 | 23.67 | 24.05 | 21.61 | 22.38 | 3,524,779 | -1.16(-4.93%) |
Feb 01, 2021 | 26.98 | 27.00 | 23.41 | 23.54 | 4,342,298 | -2.75(-10.46%) |
Jan 29, 2021 | 28.49 | 28.99 | 26.00 | 26.29 | 3,835,600 | -0.83(-3.06%) |
Jan 28, 2021 | 27.80 | 32.48 | 25.55 | 27.12 | 10,764,437 | -1.03(-3.66%) |
Jan 27, 2021 | 23.54 | 28.18 | 23.26 | 28.15 | 7,886,462 | +4.51(+19.08%) |
Jan 26, 2021 | 21.77 | 23.66 | 21.39 | 23.64 | 4,465,801 | +1.97(+9.09%) |
Jan 25, 2021 | 19.83 | 23.18 | 19.74 | 21.67 | 5,280,396 | +1.89(+9.56%) |
Jan 22, 2021 | 19.25 | 19.79 | 19.14 | 19.78 | 2,696,700 | +0.29(+1.49%) |
Jan 21, 2021 | 19.46 | 20.04 | 19.04 | 19.49 | 2,881,185 | -0.05(-0.26%) |
Jan 20, 2021 | 19.01 | 19.55 | 18.60 | 19.54 | 2,412,499 | +0.65(+3.44%) |
Jan 19, 2021 | 18.58 | 19.14 | 18.28 | 18.89 | 2,603,262 | +0.64(+3.51%) |
Jan 15, 2021 | 18.26 | 18.71 | 18.17 | 18.25 | 2,098,600 | -0.19(-1.03%) |
Jan 14, 2021 | 18.17 | 18.97 | 18.17 | 18.44 | 2,345,565 | +0.42(+2.33%) |
Jan 13, 2021 | 18.24 | 18.49 | 17.83 | 18.02 | 1,933,006 | -0.20(-1.10%) |
Jan 12, 2021 | 17.69 | 18.50 | 17.69 | 18.22 | 2,780,613 | +0.69(+3.94%) |
Jan 11, 2021 | 16.54 | 17.76 | 16.43 | 17.53 | 2,915,680 | +0.80(+4.78%) |
Jan 08, 2021 | 16.98 | 17.39 | 16.41 | 16.73 | 3,080,000 | -0.15(-0.89%) |
Jan 07, 2021 | 16.95 | 17.69 | 16.66 | 16.88 | 2,790,571 | +0.38(+2.30%) |
Jan 06, 2021 | 15.94 | 16.82 | 15.92 | 16.50 | 3,575,077 | +0.70(+4.43%) |
Jan 05, 2021 | 16.01 | 16.29 | 15.55 | 15.80 | 2,228,182 | -0.27(-1.68%) |