Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.15 | 24.82 | 23.82 | 23.83 | 1,398,909 | -0.06(-0.25%) |
Mar 30, 2021 | 23.53 | 24.03 | 23.47 | 23.89 | 984,757 | +0.20(+0.84%) |
Mar 29, 2021 | 23.98 | 24.44 | 23.53 | 23.69 | 2,062,663 | -0.38(-1.58%) |
Mar 26, 2021 | 23.78 | 26.00 | 23.32 | 24.07 | 1,373,300 | +0.30(+1.26%) |
Mar 25, 2021 | 22.87 | 23.88 | 22.63 | 23.77 | 1,304,455 | +0.56(+2.41%) |
Mar 24, 2021 | 24.20 | 24.60 | 22.86 | 23.21 | 1,577,374 | -1.35(-5.50%) |
Mar 23, 2021 | 24.98 | 25.02 | 24.37 | 24.56 | 1,034,819 | -0.46(-1.84%) |
Mar 22, 2021 | 25.05 | 25.40 | 24.78 | 25.02 | 747,433 | +0.28(+1.13%) |
Mar 19, 2021 | 24.89 | 25.35 | 24.64 | 24.74 | 1,459,000 | -0.16(-0.64%) |
Mar 18, 2021 | 25.60 | 26.16 | 24.72 | 24.90 | 1,158,690 | -1.10(-4.23%) |
Mar 17, 2021 | 24.90 | 26.07 | 24.55 | 26.00 | 1,129,705 | +0.79(+3.13%) |
Mar 16, 2021 | 25.45 | 25.85 | 25.01 | 25.21 | 1,713,567 | -0.03(-0.12%) |
Mar 15, 2021 | 25.23 | 25.44 | 24.83 | 25.24 | 919,626 | +0.09(+0.36%) |
Mar 12, 2021 | 25.02 | 25.34 | 24.74 | 25.15 | 951,200 | -0.15(-0.59%) |
Mar 11, 2021 | 25.54 | 25.71 | 25.24 | 25.30 | 1,466,918 | +0.36(+1.44%) |
Mar 10, 2021 | 25.53 | 25.88 | 24.82 | 24.94 | 995,071 | -0.22(-0.87%) |
Mar 09, 2021 | 25.04 | 25.58 | 24.78 | 25.16 | 962,775 | +0.72(+2.95%) |
Mar 08, 2021 | 25.50 | 25.83 | 24.37 | 24.44 | 1,246,472 | -0.93(-3.67%) |
Mar 05, 2021 | 24.53 | 25.42 | 23.57 | 25.37 | 1,907,500 | +0.93(+3.81%) |
Mar 04, 2021 | 24.66 | 24.93 | 23.76 | 24.44 | 2,308,382 | -0.40(-1.61%) |
Mar 03, 2021 | 26.34 | 26.34 | 24.83 | 24.84 | 835,822 | -1.36(-5.19%) |
Mar 02, 2021 | 26.58 | 26.74 | 26.11 | 26.20 | 1,256,085 | -0.21(-0.80%) |
Mar 01, 2021 | 26.59 | 27.00 | 26.05 | 26.41 | 1,168,038 | +0.46(+1.77%) |
Feb 26, 2021 | 26.29 | 26.58 | 25.50 | 25.95 | 1,402,100 | +0.18(+0.70%) |
Feb 25, 2021 | 27.23 | 27.42 | 25.46 | 25.77 | 1,564,273 | -1.53(-5.60%) |
Feb 24, 2021 | 27.50 | 27.77 | 26.58 | 27.30 | 845,117 | -0.18(-0.66%) |
Feb 23, 2021 | 27.02 | 27.76 | 26.17 | 27.48 | 1,442,920 | -0.36(-1.29%) |
Feb 22, 2021 | 29.11 | 29.55 | 27.74 | 27.84 | 1,327,797 | -1.91(-6.42%) |
Feb 19, 2021 | 29.85 | 30.44 | 29.35 | 29.75 | 2,545,200 | +0.07(+0.24%) |
Feb 18, 2021 | 29.33 | 30.31 | 28.80 | 29.68 | 1,271,136 | +0.03(+0.10%) |
Feb 17, 2021 | 30.00 | 30.91 | 28.76 | 29.65 | 4,490,190 | -0.61(-2.02%) |
Feb 16, 2021 | 32.26 | 32.28 | 30.20 | 30.26 | 1,527,988 | -1.86(-5.79%) |
Feb 12, 2021 | 31.66 | 32.60 | 30.90 | 32.12 | 4,269,400 | -2.61(-7.52%) |
Feb 11, 2021 | 35.87 | 36.54 | 34.21 | 34.73 | 2,401,942 | -0.88(-2.47%) |
Feb 10, 2021 | 35.59 | 35.99 | 34.96 | 35.61 | 981,176 | +0.14(+0.39%) |
Feb 09, 2021 | 35.28 | 35.98 | 34.87 | 35.47 | 735,166 | +0.30(+0.87%) |
Feb 08, 2021 | 34.79 | 35.18 | 33.98 | 35.16 | 1,228,544 | +0.60(+1.75%) |
Feb 05, 2021 | 33.23 | 34.72 | 33.16 | 34.56 | 1,094,400 | +1.79(+5.46%) |
Feb 04, 2021 | 32.75 | 32.99 | 32.03 | 32.77 | 498,364 | +0.23(+0.71%) |
Feb 03, 2021 | 32.24 | 33.15 | 31.67 | 32.54 | 688,530 | +0.46(+1.43%) |
Feb 02, 2021 | 30.95 | 32.41 | 30.59 | 32.08 | 1,434,907 | +1.36(+4.43%) |
Feb 01, 2021 | 29.61 | 30.82 | 28.59 | 30.72 | 1,255,653 | +1.47(+5.03%) |
Jan 29, 2021 | 30.09 | 30.18 | 29.01 | 29.25 | 724,400 | -0.62(-2.08%) |
Jan 28, 2021 | 32.16 | 32.16 | 29.69 | 29.87 | 881,605 | -1.66(-5.26%) |
Jan 27, 2021 | 32.45 | 32.76 | 31.38 | 31.53 | 1,212,312 | -1.45(-4.41%) |
Jan 26, 2021 | 33.77 | 34.17 | 32.70 | 32.98 | 1,118,657 | -0.37(-1.09%) |
Jan 25, 2021 | 31.96 | 33.36 | 31.86 | 33.35 | 1,165,772 | +1.94(+6.18%) |
Jan 22, 2021 | 31.59 | 31.95 | 30.87 | 31.41 | 938,300 | -0.48(-1.51%) |
Jan 21, 2021 | 31.83 | 32.49 | 31.48 | 31.89 | 510,136 | -0.04(-0.13%) |
Jan 20, 2021 | 32.02 | 32.33 | 31.40 | 31.93 | 466,516 | -0.02(-0.06%) |
Jan 19, 2021 | 32.16 | 32.72 | 31.01 | 31.95 | 679,421 | +0.05(+0.16%) |
Jan 15, 2021 | 33.20 | 33.66 | 31.82 | 31.90 | 632,300 | -1.37(-4.12%) |
Jan 14, 2021 | 32.52 | 33.60 | 32.47 | 33.27 | 717,687 | +0.62(+1.90%) |
Jan 13, 2021 | 33.15 | 33.49 | 32.52 | 32.65 | 591,867 | -0.53(-1.60%) |
Jan 12, 2021 | 32.57 | 33.32 | 32.43 | 33.18 | 1,052,542 | +0.73(+2.25%) |
Jan 11, 2021 | 32.13 | 33.22 | 31.37 | 32.45 | 811,291 | +0.13(+0.40%) |
Jan 08, 2021 | 32.13 | 32.39 | 31.77 | 32.32 | 670,800 | +0.34(+1.06%) |
Jan 07, 2021 | 32.17 | 32.33 | 31.32 | 31.98 | 588,317 | -0.14(-0.44%) |
Jan 06, 2021 | 31.47 | 32.58 | 30.96 | 32.12 | 933,477 | +0.28(+0.88%) |
Jan 05, 2021 | 32.10 | 32.48 | 31.65 | 31.84 | 649,802 | -0.32(-1.00%) |