Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 22.23 | 23.84 | 22.23 | 23.40 | 348,739 | +1.21(+5.45%) |
Mar 30, 2021 | 20.90 | 22.41 | 20.73 | 22.19 | 350,093 | +1.38(+6.63%) |
Mar 29, 2021 | 21.63 | 21.87 | 20.69 | 20.81 | 330,945 | -0.79(-3.66%) |
Mar 26, 2021 | 22.02 | 22.05 | 20.10 | 21.60 | 364,600 | -0.23(-1.05%) |
Mar 25, 2021 | 21.79 | 22.45 | 20.34 | 21.83 | 697,319 | +0.31(+1.44%) |
Mar 24, 2021 | 23.49 | 23.52 | 21.43 | 21.52 | 601,103 | -1.71(-7.36%) |
Mar 23, 2021 | 25.43 | 25.59 | 22.99 | 23.23 | 607,909 | -2.38(-9.29%) |
Mar 22, 2021 | 25.68 | 26.49 | 25.42 | 25.61 | 628,589 | +0.22(+0.87%) |
Mar 19, 2021 | 26.93 | 26.93 | 25.25 | 25.39 | 2,680,300 | -0.89(-3.39%) |
Mar 18, 2021 | 27.75 | 28.09 | 25.81 | 26.28 | 795,248 | -1.50(-5.40%) |
Mar 17, 2021 | 28.13 | 28.75 | 27.23 | 27.78 | 950,840 | -0.91(-3.17%) |
Mar 16, 2021 | 29.18 | 30.22 | 28.14 | 28.69 | 721,180 | -0.20(-0.69%) |
Mar 15, 2021 | 30.10 | 30.84 | 28.51 | 28.89 | 601,378 | -1.21(-4.02%) |
Mar 12, 2021 | 30.75 | 31.37 | 29.62 | 30.10 | 376,400 | -0.99(-3.18%) |
Mar 11, 2021 | 31.69 | 32.40 | 30.22 | 31.09 | 660,445 | +0.10(+0.32%) |
Mar 10, 2021 | 31.59 | 32.33 | 30.18 | 30.99 | 402,734 | -0.15(-0.48%) |
Mar 09, 2021 | 30.65 | 32.00 | 30.57 | 31.14 | 536,608 | +1.29(+4.32%) |
Mar 08, 2021 | 30.49 | 31.96 | 29.48 | 29.85 | 465,890 | -0.67(-2.20%) |
Mar 05, 2021 | 34.97 | 34.97 | 27.81 | 30.52 | 577,300 | -4.01(-11.61%) |
Mar 04, 2021 | 36.95 | 37.88 | 33.65 | 34.53 | 407,037 | -2.58(-6.95%) |
Mar 03, 2021 | 37.74 | 39.00 | 36.29 | 37.11 | 257,792 | -0.75(-1.98%) |
Mar 02, 2021 | 37.93 | 39.48 | 36.83 | 37.86 | 214,030 | -0.52(-1.35%) |
Mar 01, 2021 | 38.42 | 39.85 | 37.49 | 38.38 | 265,202 | +1.82(+4.98%) |
Feb 26, 2021 | 40.41 | 41.73 | 35.71 | 36.56 | 265,900 | -3.64(-9.05%) |
Feb 25, 2021 | 41.27 | 42.59 | 39.51 | 40.20 | 159,783 | -1.16(-2.80%) |
Feb 24, 2021 | 38.53 | 43.00 | 37.53 | 41.36 | 212,951 | +2.54(+6.54%) |
Feb 23, 2021 | 39.72 | 41.78 | 37.77 | 38.82 | 244,145 | -2.58(-6.23%) |
Feb 22, 2021 | 42.05 | 43.50 | 41.24 | 41.40 | 302,267 | -0.21(-0.50%) |
Feb 19, 2021 | 41.41 | 42.55 | 40.59 | 41.61 | 256,300 | +0.22(+0.53%) |
Feb 18, 2021 | 40.22 | 42.00 | 38.83 | 41.39 | 233,224 | +0.22(+0.53%) |
Feb 17, 2021 | 41.02 | 42.12 | 37.87 | 41.17 | 268,646 | -0.38(-0.91%) |
Feb 16, 2021 | 43.22 | 43.25 | 41.10 | 41.55 | 372,313 | -1.30(-3.03%) |
Feb 12, 2021 | 41.96 | 43.97 | 41.96 | 42.85 | 187,200 | +0.32(+0.75%) |
Feb 11, 2021 | 44.06 | 44.38 | 41.59 | 42.53 | 228,511 | -0.10(-0.23%) |
Feb 10, 2021 | 44.10 | 44.30 | 41.86 | 42.63 | 181,956 | -1.37(-3.11%) |
Feb 09, 2021 | 43.05 | 44.64 | 43.00 | 44.00 | 239,059 | +0.20(+0.46%) |
Feb 08, 2021 | 44.83 | 45.75 | 43.11 | 43.80 | 190,987 | +0.10(+0.23%) |
Feb 05, 2021 | 42.92 | 44.59 | 42.92 | 43.70 | 252,100 | +0.71(+1.65%) |
Feb 04, 2021 | 42.10 | 44.05 | 41.55 | 42.99 | 207,094 | +0.94(+2.24%) |
Feb 03, 2021 | 44.75 | 46.15 | 40.79 | 42.05 | 197,836 | -2.58(-5.78%) |
Feb 02, 2021 | 37.56 | 47.00 | 36.37 | 44.63 | 1,026,307 | +7.83(+21.28%) |
Feb 01, 2021 | 37.26 | 37.30 | 35.46 | 36.80 | 164,028 | +0.23(+0.63%) |
Jan 29, 2021 | 37.66 | 38.77 | 35.82 | 36.57 | 189,500 | -1.29(-3.41%) |
Jan 28, 2021 | 38.87 | 41.80 | 37.71 | 37.86 | 349,566 | +0.08(+0.21%) |
Jan 27, 2021 | 39.04 | 40.25 | 37.33 | 37.78 | 151,627 | -1.17(-3.00%) |
Jan 26, 2021 | 42.04 | 42.04 | 37.55 | 38.95 | 301,240 | -2.96(-7.06%) |
Jan 25, 2021 | 42.95 | 43.88 | 40.60 | 41.91 | 114,395 | -0.78(-1.83%) |
Jan 22, 2021 | 44.46 | 44.46 | 40.73 | 42.69 | 178,400 | -2.35(-5.22%) |
Jan 21, 2021 | 44.89 | 45.92 | 42.08 | 45.04 | 171,549 | +0.51(+1.15%) |
Jan 20, 2021 | 42.70 | 44.91 | 41.77 | 44.53 | 107,586 | +2.38(+5.65%) |
Jan 19, 2021 | 45.34 | 45.94 | 40.31 | 42.15 | 263,585 | -2.78(-6.19%) |
Jan 15, 2021 | 45.75 | 46.80 | 42.87 | 44.93 | 144,900 | -0.31(-0.69%) |
Jan 14, 2021 | 42.46 | 45.44 | 42.01 | 45.24 | 156,098 | +3.14(+7.46%) |
Jan 13, 2021 | 41.80 | 43.32 | 41.34 | 42.10 | 94,633 | +0.36(+0.86%) |
Jan 12, 2021 | 45.52 | 45.52 | 40.68 | 41.74 | 215,456 | -3.76(-8.26%) |
Jan 11, 2021 | 42.85 | 48.31 | 42.85 | 45.50 | 196,385 | +2.53(+5.89%) |
Jan 08, 2021 | 41.00 | 43.14 | 38.57 | 42.97 | 293,400 | +1.97(+4.80%) |
Jan 07, 2021 | 41.00 | 41.00 | 39.50 | 41.00 | 115,026 | +0.13(+0.32%) |
Jan 06, 2021 | 38.49 | 42.35 | 38.08 | 40.87 | 191,992 | +2.29(+5.94%) |
Jan 05, 2021 | 40.00 | 43.69 | 38.19 | 38.58 | 321,351 | -1.07(-2.70%) |