Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.76 | 24.63 | 23.36 | 24.34 | 4,920,858 | +1.55(+6.80%) |
Mar 30, 2021 | 21.24 | 22.98 | 20.96 | 22.79 | 5,777,474 | +1.54(+7.25%) |
Mar 29, 2021 | 22.89 | 22.89 | 21.06 | 21.25 | 4,354,802 | -1.50(-6.59%) |
Mar 26, 2021 | 22.99 | 23.18 | 21.86 | 22.75 | 2,917,300 | +0.21(+0.93%) |
Mar 25, 2021 | 21.10 | 22.59 | 20.85 | 22.54 | 5,276,165 | +0.45(+2.04%) |
Mar 24, 2021 | 23.75 | 24.04 | 22.05 | 22.09 | 5,636,545 | -1.51(-6.40%) |
Mar 23, 2021 | 24.85 | 25.45 | 23.46 | 23.60 | 4,629,244 | -1.85(-7.27%) |
Mar 22, 2021 | 25.27 | 25.96 | 24.75 | 25.45 | 3,491,218 | +0.54(+2.17%) |
Mar 19, 2021 | 23.93 | 25.03 | 23.06 | 24.91 | 5,006,000 | +0.40(+1.63%) |
Mar 18, 2021 | 25.35 | 25.78 | 24.40 | 24.51 | 4,243,353 | -1.31(-5.07%) |
Mar 17, 2021 | 24.66 | 26.09 | 24.44 | 25.82 | 5,144,233 | +0.03(+0.12%) |
Mar 16, 2021 | 26.39 | 27.38 | 25.52 | 25.79 | 4,778,882 | -0.92(-3.44%) |
Mar 15, 2021 | 26.31 | 26.94 | 25.48 | 26.71 | 4,786,053 | +0.35(+1.33%) |
Mar 12, 2021 | 24.80 | 26.38 | 23.92 | 26.36 | 9,988,500 | +0.23(+0.88%) |
Mar 11, 2021 | 24.40 | 26.28 | 23.31 | 26.13 | 11,510,805 | +2.64(+11.24%) |
Mar 10, 2021 | 26.14 | 26.49 | 23.02 | 23.49 | 11,344,184 | +0.00(+0.00%) |
Mar 09, 2021 | 23.10 | 23.78 | 22.36 | 23.49 | 9,322,986 | +2.34(+11.06%) |
Mar 08, 2021 | 22.05 | 23.13 | 21.11 | 21.15 | 7,542,662 | -1.23(-5.50%) |
Mar 05, 2021 | 23.92 | 24.14 | 20.25 | 22.38 | 12,201,600 | -1.20(-5.09%) |
Mar 04, 2021 | 24.52 | 25.81 | 22.76 | 23.58 | 10,405,097 | -1.99(-7.78%) |
Mar 03, 2021 | 27.80 | 28.81 | 25.56 | 25.57 | 7,885,092 | -2.64(-9.36%) |
Mar 02, 2021 | 29.71 | 30.06 | 28.06 | 28.21 | 4,252,754 | -1.58(-5.30%) |
Mar 01, 2021 | 29.27 | 29.82 | 28.60 | 29.79 | 5,336,292 | +1.97(+7.08%) |
Feb 26, 2021 | 27.40 | 28.91 | 27.25 | 27.82 | 7,048,100 | +0.55(+2.02%) |
Feb 25, 2021 | 29.60 | 30.23 | 27.11 | 27.27 | 6,509,840 | -2.86(-9.49%) |
Feb 24, 2021 | 30.43 | 30.58 | 28.74 | 30.13 | 4,558,864 | +0.38(+1.28%) |
Feb 23, 2021 | 26.79 | 30.11 | 25.52 | 29.75 | 9,954,626 | -0.55(-1.82%) |
Feb 22, 2021 | 31.15 | 31.99 | 30.15 | 30.30 | 5,733,308 | -1.90(-5.90%) |
Feb 19, 2021 | 31.28 | 33.43 | 30.34 | 32.20 | 7,352,200 | +2.04(+6.76%) |
Feb 18, 2021 | 30.00 | 31.50 | 29.51 | 30.16 | 9,096,459 | -1.94(-6.04%) |
Feb 17, 2021 | 32.30 | 33.23 | 31.31 | 32.10 | 8,860,053 | -1.65(-4.89%) |
Feb 16, 2021 | 36.49 | 36.84 | 33.36 | 33.75 | 7,888,292 | -2.24(-6.22%) |
Feb 12, 2021 | 36.38 | 36.50 | 35.33 | 35.99 | 4,234,200 | -0.69(-1.88%) |
Feb 11, 2021 | 37.10 | 37.27 | 35.60 | 36.68 | 6,215,848 | +1.21(+3.41%) |
Feb 10, 2021 | 39.80 | 41.52 | 35.40 | 35.47 | 18,048,464 | -5.43(-13.28%) |
Feb 09, 2021 | 41.01 | 42.28 | 40.65 | 40.90 | 4,226,838 | -0.09(-0.22%) |
Feb 08, 2021 | 39.49 | 41.16 | 38.88 | 40.99 | 4,291,114 | +2.31(+5.97%) |
Feb 05, 2021 | 39.34 | 39.36 | 37.39 | 38.68 | 3,133,200 | +0.53(+1.39%) |
Feb 04, 2021 | 37.00 | 39.12 | 36.99 | 38.15 | 5,527,480 | +1.08(+2.91%) |
Feb 03, 2021 | 36.49 | 37.30 | 36.01 | 37.07 | 3,111,826 | +0.56(+1.53%) |
Feb 02, 2021 | 35.88 | 36.56 | 34.99 | 36.51 | 4,227,591 | +0.98(+2.76%) |
Feb 01, 2021 | 35.34 | 35.99 | 33.72 | 35.53 | 3,653,576 | +1.36(+3.98%) |
Jan 29, 2021 | 33.65 | 35.56 | 33.57 | 34.17 | 5,248,000 | +0.17(+0.50%) |
Jan 28, 2021 | 34.37 | 34.83 | 33.00 | 34.00 | 5,058,060 | -0.37(-1.08%) |
Jan 27, 2021 | 34.80 | 36.24 | 32.85 | 34.37 | 7,344,482 | -2.94(-7.88%) |
Jan 26, 2021 | 35.95 | 38.68 | 35.61 | 37.31 | 9,358,688 | +1.91(+5.40%) |
Jan 25, 2021 | 36.59 | 37.97 | 34.00 | 35.40 | 8,646,954 | -1.67(-4.50%) |
Jan 22, 2021 | 34.37 | 37.15 | 34.23 | 37.07 | 5,617,300 | +1.44(+4.04%) |
Jan 21, 2021 | 34.72 | 36.30 | 33.70 | 35.63 | 6,428,932 | +0.37(+1.05%) |
Jan 20, 2021 | 35.25 | 35.57 | 33.63 | 35.26 | 7,860,807 | -0.60(-1.67%) |
Jan 19, 2021 | 33.82 | 36.16 | 32.84 | 35.86 | 9,843,753 | +5.04(+16.33%) |
Jan 15, 2021 | 32.60 | 32.75 | 30.20 | 30.82 | 9,557,300 | -3.72(-10.78%) |
Jan 14, 2021 | 34.82 | 35.44 | 32.83 | 34.55 | 10,501,211 | -2.03(-5.54%) |
Jan 13, 2021 | 36.90 | 38.00 | 34.55 | 36.58 | 19,110,548 | +2.22(+6.45%) |
Jan 12, 2021 | 31.35 | 34.65 | 31.12 | 34.36 | 17,983,968 | +5.40(+18.65%) |
Jan 11, 2021 | 27.75 | 29.42 | 27.30 | 28.96 | 5,604,183 | +0.12(+0.42%) |
Jan 08, 2021 | 29.25 | 29.50 | 27.96 | 28.84 | 8,095,000 | +0.71(+2.52%) |
Jan 07, 2021 | 26.20 | 28.23 | 26.15 | 28.13 | 9,379,437 | +3.82(+15.71%) |
Jan 06, 2021 | 23.41 | 25.34 | 23.20 | 24.31 | 6,534,892 | +1.23(+5.33%) |
Jan 05, 2021 | 22.17 | 23.24 | 22.11 | 23.08 | 2,766,138 | +0.55(+2.44%) |