Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.90 | 24.20 | 20.20 | 24.00 | 1,886,468 | +4.10(+20.60%) |
Mar 30, 2021 | 19.50 | 20.70 | 19.20 | 19.90 | 795,282 | +0.10(+0.51%) |
Mar 29, 2021 | 20.20 | 20.70 | 19.60 | 19.80 | 341,056 | -0.80(-3.88%) |
Mar 26, 2021 | 19.20 | 21.00 | 18.20 | 20.60 | 395,860 | +1.10(+5.64%) |
Mar 25, 2021 | 18.90 | 20.00 | 18.70 | 19.50 | 121,232 | +0.20(+1.04%) |
Mar 24, 2021 | 20.70 | 20.90 | 18.60 | 19.30 | 451,288 | -3.50(-15.35%) |
Mar 23, 2021 | 23.90 | 23.90 | 22.50 | 22.80 | 34,182 | -1.10(-4.60%) |
Mar 22, 2021 | 24.00 | 24.30 | 23.65 | 23.90 | 15,855 | -0.30(-1.24%) |
Mar 19, 2021 | 23.20 | 24.40 | 23.10 | 24.20 | 57,300 | +0.70(+2.98%) |
Mar 18, 2021 | 24.00 | 24.10 | 23.30 | 23.50 | 15,353 | -0.50(-2.08%) |
Mar 17, 2021 | 23.80 | 24.40 | 23.60 | 24.00 | 11,266 | +0.00(+0.00%) |
Mar 16, 2021 | 24.00 | 24.60 | 23.60 | 24.00 | 25,764 | -0.10(-0.41%) |
Mar 15, 2021 | 24.50 | 24.90 | 23.60 | 24.10 | 22,967 | -0.70(-2.82%) |
Mar 12, 2021 | 24.30 | 25.00 | 24.00 | 24.80 | 17,290 | +0.30(+1.22%) |
Mar 11, 2021 | 24.20 | 24.90 | 24.00 | 24.50 | 20,496 | +0.80(+3.38%) |
Mar 10, 2021 | 24.70 | 24.70 | 23.60 | 23.70 | 16,857 | -0.80(-3.27%) |
Mar 09, 2021 | 23.00 | 24.90 | 23.00 | 24.50 | 27,268 | +1.90(+8.41%) |
Mar 08, 2021 | 22.30 | 23.50 | 22.00 | 22.60 | 22,509 | -0.10(-0.44%) |
Mar 05, 2021 | 21.80 | 24.10 | 20.70 | 22.70 | 33,250 | +0.90(+4.13%) |
Mar 04, 2021 | 23.60 | 24.20 | 21.00 | 21.80 | 35,481 | -2.10(-8.79%) |
Mar 03, 2021 | 24.50 | 25.30 | 23.70 | 23.90 | 20,866 | -0.80(-3.24%) |
Mar 02, 2021 | 26.40 | 26.70 | 24.00 | 24.70 | 36,071 | -0.70(-2.76%) |
Mar 01, 2021 | 25.90 | 25.90 | 24.60 | 25.40 | 24,682 | +0.80(+3.25%) |
Feb 26, 2021 | 25.40 | 25.40 | 24.20 | 24.60 | 28,840 | -0.30(-1.20%) |
Feb 25, 2021 | 26.60 | 26.60 | 24.80 | 24.90 | 35,664 | -1.60(-6.04%) |
Feb 24, 2021 | 26.90 | 28.30 | 25.40 | 26.50 | 39,153 | +1.10(+4.33%) |
Feb 23, 2021 | 27.00 | 27.00 | 24.60 | 25.40 | 54,796 | -2.00(-7.30%) |
Feb 22, 2021 | 28.30 | 28.40 | 27.40 | 27.40 | 24,838 | -0.50(-1.79%) |
Feb 19, 2021 | 27.90 | 29.20 | 27.50 | 27.90 | 36,440 | +0.00(+0.00%) |
Feb 18, 2021 | 28.60 | 28.80 | 27.50 | 27.90 | 28,344 | -0.90(-3.13%) |
Feb 17, 2021 | 28.60 | 29.40 | 27.70 | 28.80 | 43,920 | +0.50(+1.77%) |
Feb 16, 2021 | 29.90 | 30.10 | 28.00 | 28.30 | 56,569 | -0.60(-2.08%) |
Feb 12, 2021 | 30.30 | 30.30 | 27.30 | 28.90 | 118,950 | -1.10(-3.67%) |
Feb 11, 2021 | 31.10 | 32.40 | 30.00 | 30.00 | 50,174 | -2.00(-6.25%) |
Feb 10, 2021 | 33.60 | 34.00 | 30.10 | 32.00 | 63,008 | -1.40(-4.19%) |
Feb 09, 2021 | 34.00 | 34.70 | 33.10 | 33.40 | 43,186 | -0.60(-1.76%) |
Feb 08, 2021 | 35.00 | 35.20 | 33.00 | 34.00 | 74,989 | -0.80(-2.30%) |
Feb 05, 2021 | 35.60 | 35.60 | 32.60 | 34.80 | 71,800 | -0.60(-1.69%) |
Feb 04, 2021 | 34.20 | 35.50 | 33.90 | 35.40 | 30,453 | +1.00(+2.91%) |
Feb 03, 2021 | 36.00 | 36.80 | 33.40 | 34.40 | 72,438 | -0.40(-1.15%) |
Feb 02, 2021 | 34.90 | 35.00 | 33.90 | 34.80 | 17,542 | +0.10(+0.29%) |
Feb 01, 2021 | 33.60 | 34.90 | 33.10 | 34.70 | 30,092 | +1.10(+3.27%) |
Jan 29, 2021 | 34.30 | 34.90 | 32.30 | 33.60 | 54,540 | -0.70(-2.04%) |
Jan 28, 2021 | 35.50 | 36.00 | 33.50 | 34.30 | 50,102 | -1.30(-3.65%) |
Jan 27, 2021 | 36.55 | 37.00 | 33.86 | 35.60 | 61,663 | -0.70(-1.93%) |
Jan 26, 2021 | 38.10 | 39.00 | 34.70 | 36.30 | 136,764 | +1.70(+4.91%) |
Jan 25, 2021 | 34.20 | 35.00 | 33.30 | 34.60 | 48,569 | +0.70(+2.06%) |
Jan 22, 2021 | 31.80 | 33.90 | 31.61 | 33.90 | 22,150 | +1.40(+4.31%) |
Jan 21, 2021 | 34.20 | 34.30 | 30.60 | 32.50 | 49,613 | -1.40(-4.13%) |
Jan 20, 2021 | 34.70 | 35.90 | 33.50 | 33.90 | 37,614 | -0.75(-2.16%) |
Jan 19, 2021 | 34.90 | 36.00 | 33.90 | 34.65 | 64,134 | +0.75(+2.21%) |
Jan 15, 2021 | 33.60 | 34.50 | 33.00 | 33.90 | 57,010 | +0.60(+1.80%) |
Jan 14, 2021 | 33.00 | 35.30 | 32.30 | 33.30 | 100,617 | +0.70(+2.15%) |
Jan 13, 2021 | 29.80 | 33.00 | 29.30 | 32.60 | 116,051 | +2.60(+8.67%) |
Jan 12, 2021 | 30.00 | 30.20 | 29.30 | 30.00 | 28,863 | +0.20(+0.67%) |
Jan 11, 2021 | 29.30 | 30.20 | 28.90 | 29.80 | 30,940 | +0.80(+2.76%) |
Jan 08, 2021 | 28.10 | 29.20 | 28.00 | 29.00 | 52,150 | +0.80(+2.84%) |
Jan 07, 2021 | 28.10 | 28.80 | 27.70 | 28.20 | 47,688 | +0.10(+0.36%) |
Jan 06, 2021 | 28.10 | 29.10 | 27.70 | 28.10 | 43,442 | +0.20(+0.72%) |
Jan 05, 2021 | 28.40 | 29.30 | 27.60 | 27.90 | 34,019 | -0.60(-2.11%) |