Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 33.95 | 37.00 | 33.80 | 36.03 | 320,023 | +2.11(+6.22%) |
Mar 30, 2021 | 32.20 | 34.03 | 30.50 | 33.92 | 291,697 | +1.41(+4.34%) |
Mar 29, 2021 | 33.63 | 33.97 | 32.00 | 32.51 | 186,942 | -1.12(-3.33%) |
Mar 26, 2021 | 33.15 | 37.01 | 32.91 | 33.63 | 447,100 | +0.76(+2.31%) |
Mar 25, 2021 | 34.00 | 36.85 | 32.87 | 32.87 | 626,275 | -0.45(-1.35%) |
Mar 24, 2021 | 34.10 | 36.35 | 33.02 | 33.32 | 344,867 | -1.07(-3.11%) |
Mar 23, 2021 | 35.46 | 36.75 | 33.33 | 34.39 | 236,252 | -1.55(-4.31%) |
Mar 22, 2021 | 36.25 | 36.94 | 34.41 | 35.94 | 187,866 | -0.56(-1.53%) |
Mar 19, 2021 | 34.98 | 36.76 | 34.88 | 36.50 | 599,600 | +1.51(+4.32%) |
Mar 18, 2021 | 36.91 | 37.20 | 34.86 | 34.99 | 268,919 | -1.97(-5.33%) |
Mar 17, 2021 | 39.10 | 39.49 | 36.69 | 36.96 | 324,119 | -2.04(-5.23%) |
Mar 16, 2021 | 39.56 | 40.45 | 38.40 | 39.00 | 261,274 | -0.26(-0.66%) |
Mar 15, 2021 | 39.66 | 40.55 | 39.10 | 39.26 | 229,986 | -0.41(-1.03%) |
Mar 12, 2021 | 40.00 | 41.00 | 38.90 | 39.67 | 211,800 | -1.33(-3.24%) |
Mar 11, 2021 | 42.62 | 45.32 | 40.04 | 41.00 | 385,463 | -1.98(-4.61%) |
Mar 10, 2021 | 40.23 | 44.18 | 39.49 | 42.98 | 250,948 | +2.92(+7.29%) |
Mar 09, 2021 | 37.38 | 40.69 | 37.38 | 40.06 | 210,409 | +3.33(+9.07%) |
Mar 08, 2021 | 39.85 | 41.97 | 36.26 | 36.73 | 405,790 | -1.26(-3.32%) |
Mar 05, 2021 | 35.90 | 38.11 | 33.58 | 37.99 | 282,700 | +1.62(+4.45%) |
Mar 04, 2021 | 34.80 | 37.06 | 32.59 | 36.37 | 464,177 | +1.18(+3.35%) |
Mar 03, 2021 | 35.98 | 36.56 | 35.03 | 35.19 | 323,175 | -1.22(-3.35%) |
Mar 02, 2021 | 35.52 | 37.01 | 35.26 | 36.41 | 272,693 | -0.02(-0.05%) |
Mar 01, 2021 | 33.49 | 36.66 | 33.47 | 36.43 | 297,394 | +2.36(+6.93%) |
Feb 26, 2021 | 33.09 | 34.20 | 32.35 | 34.07 | 281,600 | +1.20(+3.65%) |
Feb 25, 2021 | 33.14 | 34.05 | 30.84 | 32.87 | 349,949 | +0.00(+0.00%) |
Feb 24, 2021 | 32.43 | 33.98 | 32.05 | 32.87 | 258,358 | +0.52(+1.61%) |
Feb 23, 2021 | 31.29 | 32.97 | 30.00 | 32.35 | 313,675 | +0.52(+1.63%) |
Feb 22, 2021 | 32.68 | 33.73 | 31.27 | 31.83 | 326,214 | -0.64(-1.97%) |
Feb 19, 2021 | 32.00 | 33.56 | 31.67 | 32.47 | 355,200 | +1.01(+3.21%) |
Feb 18, 2021 | 31.25 | 32.69 | 29.83 | 31.46 | 547,431 | +0.31(+1.00%) |
Feb 17, 2021 | 30.65 | 32.14 | 29.51 | 31.15 | 697,707 | +0.43(+1.40%) |
Feb 16, 2021 | 36.62 | 37.36 | 30.00 | 30.72 | 1,450,738 | -16.75(-35.29%) |
Feb 12, 2021 | 46.49 | 47.86 | 45.68 | 47.47 | 74,200 | +0.98(+2.11%) |
Feb 11, 2021 | 49.48 | 49.99 | 45.03 | 46.49 | 178,051 | -2.72(-5.53%) |
Feb 10, 2021 | 45.94 | 49.89 | 45.22 | 49.21 | 270,902 | +3.11(+6.75%) |
Feb 09, 2021 | 45.51 | 47.54 | 45.51 | 46.10 | 112,989 | +0.19(+0.41%) |
Feb 08, 2021 | 45.84 | 46.19 | 42.04 | 45.91 | 263,934 | +2.06(+4.70%) |
Feb 05, 2021 | 50.30 | 51.00 | 42.81 | 43.85 | 441,100 | -3.77(-7.92%) |
Feb 04, 2021 | 47.99 | 52.80 | 45.64 | 47.62 | 491,370 | +2.46(+5.45%) |
Feb 03, 2021 | 39.30 | 46.29 | 37.00 | 45.16 | 705,121 | +9.05(+25.06%) |
Feb 02, 2021 | 36.75 | 36.99 | 35.49 | 36.11 | 218,947 | -0.55(-1.50%) |
Feb 01, 2021 | 39.23 | 39.39 | 34.15 | 36.66 | 345,098 | -2.56(-6.53%) |
Jan 29, 2021 | 40.06 | 40.90 | 37.30 | 39.22 | 221,400 | +0.34(+0.87%) |
Jan 28, 2021 | 40.05 | 41.99 | 36.55 | 38.88 | 286,657 | -0.91(-2.29%) |
Jan 27, 2021 | 37.19 | 41.97 | 36.94 | 39.79 | 581,685 | +2.43(+6.50%) |
Jan 26, 2021 | 31.81 | 38.75 | 31.73 | 37.36 | 609,141 | +5.70(+18.00%) |
Jan 25, 2021 | 32.52 | 32.97 | 30.30 | 31.66 | 127,797 | -0.44(-1.37%) |
Jan 22, 2021 | 31.70 | 33.09 | 31.22 | 32.10 | 122,800 | +0.34(+1.07%) |
Jan 21, 2021 | 31.54 | 32.45 | 30.81 | 31.76 | 125,833 | +0.54(+1.73%) |
Jan 20, 2021 | 33.37 | 33.37 | 30.67 | 31.22 | 170,706 | -1.83(-5.54%) |
Jan 19, 2021 | 32.99 | 33.79 | 32.61 | 33.05 | 185,694 | +0.44(+1.35%) |
Jan 15, 2021 | 32.55 | 33.16 | 31.18 | 32.61 | 216,300 | +0.70(+2.19%) |
Jan 14, 2021 | 29.61 | 32.38 | 29.61 | 31.91 | 255,119 | +2.54(+8.65%) |
Jan 13, 2021 | 30.30 | 30.37 | 29.24 | 29.37 | 113,359 | -0.84(-2.78%) |
Jan 12, 2021 | 30.76 | 31.24 | 30.03 | 30.21 | 128,685 | -0.31(-1.02%) |
Jan 11, 2021 | 30.40 | 31.17 | 29.12 | 30.52 | 143,799 | +0.08(+0.26%) |
Jan 08, 2021 | 30.85 | 31.78 | 29.71 | 30.44 | 140,900 | -0.40(-1.30%) |
Jan 07, 2021 | 30.00 | 31.00 | 29.81 | 30.84 | 149,186 | +1.05(+3.52%) |
Jan 06, 2021 | 28.84 | 29.91 | 28.75 | 29.79 | 144,580 | +1.03(+3.58%) |
Jan 05, 2021 | 28.54 | 28.96 | 27.85 | 28.76 | 110,891 | +0.16(+0.56%) |