Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 22.89 | 24.40 | 22.77 | 24.06 | 1,170,632 | +1.07(+4.65%) |
Mar 30, 2021 | 21.44 | 23.00 | 21.17 | 22.99 | 2,681,860 | +1.46(+6.78%) |
Mar 29, 2021 | 21.76 | 22.02 | 21.12 | 21.53 | 574,591 | -0.45(-2.05%) |
Mar 26, 2021 | 22.70 | 23.09 | 20.93 | 21.98 | 1,239,200 | -1.24(-5.34%) |
Mar 25, 2021 | 19.77 | 23.30 | 19.70 | 23.22 | 1,549,541 | +2.78(+13.60%) |
Mar 24, 2021 | 21.86 | 22.17 | 20.35 | 20.44 | 1,179,567 | -1.15(-5.33%) |
Mar 23, 2021 | 22.87 | 22.87 | 21.30 | 21.59 | 1,482,158 | -1.52(-6.58%) |
Mar 22, 2021 | 22.65 | 23.50 | 22.54 | 23.11 | 738,760 | +0.44(+1.94%) |
Mar 19, 2021 | 22.29 | 22.80 | 21.81 | 22.67 | 910,400 | +0.93(+4.28%) |
Mar 18, 2021 | 22.14 | 23.08 | 21.61 | 21.74 | 584,276 | -1.09(-4.77%) |
Mar 17, 2021 | 21.57 | 22.98 | 21.26 | 22.83 | 584,860 | +0.66(+2.98%) |
Mar 16, 2021 | 23.00 | 23.15 | 21.66 | 22.17 | 1,048,421 | -0.74(-3.23%) |
Mar 15, 2021 | 23.20 | 23.50 | 22.56 | 22.91 | 1,556,146 | -0.44(-1.88%) |
Mar 12, 2021 | 22.64 | 23.70 | 22.42 | 23.35 | 591,400 | -0.24(-1.04%) |
Mar 11, 2021 | 23.18 | 23.82 | 22.78 | 23.59 | 1,495,530 | +0.57(+2.50%) |
Mar 10, 2021 | 22.43 | 23.07 | 22.00 | 23.02 | 966,944 | +0.71(+3.18%) |
Mar 09, 2021 | 23.08 | 23.08 | 21.18 | 22.31 | 1,617,662 | +2.24(+11.16%) |
Mar 08, 2021 | 20.41 | 20.98 | 19.55 | 20.07 | 1,602,782 | -0.36(-1.76%) |
Mar 05, 2021 | 20.80 | 21.40 | 18.86 | 20.43 | 1,893,600 | +0.12(+0.59%) |
Mar 04, 2021 | 22.07 | 22.37 | 19.51 | 20.31 | 1,982,746 | -1.53(-7.01%) |
Mar 03, 2021 | 23.04 | 23.37 | 21.44 | 21.84 | 2,171,595 | -1.55(-6.63%) |
Mar 02, 2021 | 23.00 | 23.50 | 22.48 | 23.39 | 2,272,813 | +0.32(+1.39%) |
Mar 01, 2021 | 23.13 | 24.17 | 22.53 | 23.07 | 1,425,406 | +0.97(+4.39%) |
Feb 26, 2021 | 22.35 | 22.87 | 20.94 | 22.10 | 1,905,100 | -0.26(-1.16%) |
Feb 25, 2021 | 25.31 | 25.84 | 22.36 | 22.36 | 3,154,910 | -2.78(-11.06%) |
Feb 24, 2021 | 25.27 | 25.50 | 24.40 | 25.14 | 1,292,283 | +0.40(+1.62%) |
Feb 23, 2021 | 24.65 | 25.55 | 24.01 | 24.74 | 1,907,721 | -1.07(-4.15%) |
Feb 22, 2021 | 26.78 | 27.00 | 25.73 | 25.81 | 1,614,105 | -1.08(-4.02%) |
Feb 19, 2021 | 26.00 | 27.07 | 25.62 | 26.89 | 1,878,800 | +0.94(+3.62%) |
Feb 18, 2021 | 26.11 | 26.69 | 25.13 | 25.95 | 1,817,049 | -1.12(-4.14%) |
Feb 17, 2021 | 28.30 | 28.60 | 25.33 | 27.07 | 2,957,315 | -0.94(-3.36%) |
Feb 16, 2021 | 37.00 | 37.07 | 26.19 | 28.01 | 10,267,141 | -2.88(-9.32%) |
Feb 12, 2021 | 32.86 | 33.32 | 30.19 | 30.89 | 2,264,200 | -1.70(-5.22%) |
Feb 11, 2021 | 30.80 | 32.93 | 29.85 | 32.59 | 1,340,041 | +2.29(+7.56%) |
Feb 10, 2021 | 30.80 | 31.95 | 29.58 | 30.30 | 1,338,290 | -0.28(-0.92%) |
Feb 09, 2021 | 30.01 | 30.71 | 29.44 | 30.58 | 1,090,490 | +0.35(+1.16%) |
Feb 08, 2021 | 30.10 | 30.78 | 29.03 | 30.23 | 2,329,926 | +2.22(+7.93%) |
Feb 05, 2021 | 28.01 | 28.58 | 27.37 | 28.01 | 1,527,400 | +0.15(+0.54%) |
Feb 04, 2021 | 28.12 | 28.85 | 27.08 | 27.86 | 1,402,036 | +0.16(+0.58%) |
Feb 03, 2021 | 27.83 | 29.03 | 27.54 | 27.70 | 1,107,876 | +0.10(+0.36%) |
Feb 02, 2021 | 29.36 | 29.36 | 27.03 | 27.60 | 2,925,669 | +0.50(+1.85%) |
Feb 01, 2021 | 25.31 | 27.22 | 25.03 | 27.10 | 2,109,721 | +2.97(+12.31%) |
Jan 29, 2021 | 22.90 | 24.91 | 22.64 | 24.13 | 1,767,100 | +1.57(+6.96%) |
Jan 28, 2021 | 22.26 | 23.16 | 22.02 | 22.56 | 1,318,693 | +0.81(+3.72%) |
Jan 27, 2021 | 20.73 | 22.71 | 20.44 | 21.75 | 1,937,992 | +0.79(+3.77%) |
Jan 26, 2021 | 21.68 | 21.99 | 20.83 | 20.96 | 808,447 | -0.41(-1.92%) |
Jan 25, 2021 | 21.04 | 21.43 | 20.22 | 21.37 | 976,859 | +0.56(+2.69%) |
Jan 22, 2021 | 20.89 | 21.23 | 19.87 | 20.81 | 1,075,000 | -0.59(-2.76%) |
Jan 21, 2021 | 21.20 | 21.54 | 20.35 | 21.40 | 1,004,596 | +0.41(+1.95%) |
Jan 20, 2021 | 21.65 | 21.80 | 20.81 | 20.99 | 839,994 | -0.70(-3.23%) |
Jan 19, 2021 | 21.20 | 22.11 | 20.63 | 21.69 | 1,407,243 | +0.86(+4.13%) |
Jan 15, 2021 | 20.60 | 21.45 | 20.46 | 20.83 | 837,100 | +0.16(+0.77%) |
Jan 14, 2021 | 19.73 | 20.88 | 19.53 | 20.67 | 1,214,413 | +1.15(+5.89%) |
Jan 13, 2021 | 20.01 | 20.25 | 19.26 | 19.52 | 1,059,304 | -0.44(-2.20%) |
Jan 12, 2021 | 19.16 | 20.17 | 19.01 | 19.96 | 1,105,012 | +1.18(+6.28%) |
Jan 11, 2021 | 17.61 | 19.37 | 17.50 | 18.78 | 1,207,714 | +1.19(+6.77%) |
Jan 08, 2021 | 17.75 | 18.00 | 17.27 | 17.59 | 1,287,600 | -0.04(-0.23%) |
Jan 07, 2021 | 17.57 | 17.92 | 17.42 | 17.63 | 1,306,930 | +0.05(+0.28%) |
Jan 06, 2021 | 17.90 | 18.10 | 17.32 | 17.58 | 1,658,689 | -0.20(-1.12%) |
Jan 05, 2021 | 18.02 | 18.23 | 17.62 | 17.78 | 927,396 | -0.29(-1.60%) |