Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 22.54 | 22.98 | 22.21 | 22.32 | 2,417,524 | -0.33(-1.45%) |
Mar 30, 2021 | 21.93 | 22.99 | 21.86 | 22.65 | 1,735,128 | +0.57(+2.59%) |
Mar 29, 2021 | 23.29 | 23.49 | 21.99 | 22.08 | 2,370,911 | -0.65(-2.85%) |
Mar 26, 2021 | 23.14 | 23.35 | 22.23 | 22.72 | 3,087,738 | +0.27(+1.21%) |
Mar 25, 2021 | 21.81 | 22.55 | 20.98 | 22.45 | 3,230,151 | +0.14(+0.63%) |
Mar 24, 2021 | 23.27 | 23.68 | 22.27 | 22.31 | 3,742,869 | +0.09(+0.42%) |
Mar 23, 2021 | 22.23 | 23.24 | 21.85 | 22.22 | 3,067,109 | -0.93(-4.01%) |
Mar 22, 2021 | 23.35 | 23.72 | 22.73 | 23.14 | 3,017,857 | -0.55(-2.33%) |
Mar 19, 2021 | 22.79 | 24.11 | 22.61 | 23.70 | 7,511,660 | +0.96(+4.20%) |
Mar 18, 2021 | 24.46 | 24.46 | 22.49 | 22.74 | 3,983,922 | -2.06(-8.31%) |
Mar 17, 2021 | 25.02 | 25.32 | 24.24 | 24.80 | 2,774,606 | -0.22(-0.90%) |
Mar 16, 2021 | 25.25 | 25.73 | 24.36 | 25.03 | 5,771,212 | -1.04(-3.99%) |
Mar 15, 2021 | 25.98 | 26.54 | 25.77 | 26.07 | 1,930,395 | -0.16(-0.61%) |
Mar 12, 2021 | 26.21 | 26.28 | 25.48 | 26.23 | 2,879,412 | +0.13(+0.52%) |
Mar 11, 2021 | 25.68 | 26.12 | 25.33 | 26.09 | 2,563,882 | +0.58(+2.27%) |
Mar 10, 2021 | 24.20 | 25.60 | 24.04 | 25.51 | 2,581,459 | +1.49(+6.22%) |
Mar 09, 2021 | 24.57 | 25.02 | 23.90 | 24.02 | 2,941,779 | -0.85(-3.42%) |
Mar 08, 2021 | 26.11 | 26.69 | 24.52 | 24.87 | 3,375,349 | -1.11(-4.28%) |
Mar 05, 2021 | 26.35 | 26.79 | 25.29 | 25.98 | 4,555,751 | +0.49(+1.90%) |
Mar 04, 2021 | 24.31 | 26.05 | 24.18 | 25.49 | 4,805,474 | +1.56(+6.52%) |
Mar 03, 2021 | 23.19 | 24.61 | 23.08 | 23.93 | 4,910,146 | +0.82(+3.56%) |
Mar 02, 2021 | 22.73 | 23.32 | 22.64 | 23.11 | 3,586,065 | +0.21(+0.94%) |
Mar 01, 2021 | 22.18 | 23.02 | 21.98 | 22.90 | 3,405,414 | +1.35(+6.29%) |
Feb 26, 2021 | 20.83 | 21.90 | 20.26 | 21.54 | 3,662,998 | +0.25(+1.18%) |
Feb 25, 2021 | 22.09 | 22.34 | 21.01 | 21.29 | 3,192,173 | -0.79(-3.59%) |
Feb 24, 2021 | 21.96 | 22.91 | 21.62 | 22.09 | 3,807,164 | +0.28(+1.28%) |
Feb 23, 2021 | 21.34 | 21.95 | 20.39 | 21.81 | 4,087,246 | +0.68(+3.23%) |
Feb 22, 2021 | 20.07 | 21.66 | 19.97 | 21.12 | 3,987,377 | +1.18(+5.90%) |
Feb 19, 2021 | 19.78 | 20.44 | 19.60 | 19.95 | 2,656,308 | +0.38(+1.96%) |
Feb 18, 2021 | 21.08 | 21.66 | 19.55 | 19.56 | 4,294,147 | -1.85(-8.63%) |
Feb 17, 2021 | 21.15 | 21.45 | 20.68 | 21.41 | 3,267,291 | +0.21(+1.01%) |
Feb 16, 2021 | 20.82 | 21.40 | 20.56 | 21.20 | 3,572,116 | +0.94(+4.66%) |
Feb 12, 2021 | 18.85 | 20.40 | 18.76 | 20.26 | 3,362,415 | +1.06(+5.55%) |
Feb 11, 2021 | 19.17 | 19.70 | 18.75 | 19.19 | 4,832,054 | +0.43(+2.29%) |
Feb 10, 2021 | 18.85 | 19.16 | 18.42 | 18.76 | 2,933,119 | +0.10(+0.55%) |
Feb 09, 2021 | 18.44 | 19.09 | 18.24 | 18.66 | 3,771,244 | -0.11(-0.60%) |
Feb 08, 2021 | 17.59 | 18.83 | 17.59 | 18.77 | 3,562,180 | +1.34(+7.72%) |
Feb 05, 2021 | 17.49 | 17.72 | 17.22 | 17.43 | 1,738,390 | +0.32(+1.86%) |
Feb 04, 2021 | 17.06 | 17.22 | 16.57 | 17.11 | 2,209,756 | +0.07(+0.38%) |
Feb 03, 2021 | 15.76 | 17.04 | 15.76 | 17.04 | 3,745,411 | +1.39(+8.89%) |
Feb 02, 2021 | 15.92 | 16.06 | 15.54 | 15.65 | 2,617,216 | +0.23(+1.51%) |
Feb 01, 2021 | 14.96 | 15.54 | 14.82 | 15.42 | 3,165,616 | +0.70(+4.76%) |
Jan 29, 2021 | 15.10 | 15.63 | 14.48 | 14.72 | 3,217,638 | -0.67(-4.37%) |
Jan 28, 2021 | 15.57 | 15.60 | 14.79 | 15.39 | 3,242,015 | +0.31(+2.04%) |
Jan 27, 2021 | 15.02 | 15.90 | 14.72 | 15.08 | 4,614,963 | -0.31(-2.00%) |
Jan 26, 2021 | 16.15 | 16.45 | 15.34 | 15.39 | 2,919,142 | -0.70(-4.35%) |
Jan 25, 2021 | 15.60 | 16.11 | 15.41 | 16.09 | 3,408,052 | +0.07(+0.47%) |
Jan 22, 2021 | 15.27 | 16.02 | 15.01 | 16.02 | 3,562,339 | +0.09(+0.59%) |
Jan 21, 2021 | 16.34 | 16.51 | 15.10 | 15.92 | 4,292,175 | -0.47(-2.85%) |
Jan 20, 2021 | 16.65 | 16.87 | 16.26 | 16.39 | 2,854,191 | +0.01(+0.06%) |
Jan 19, 2021 | 16.20 | 16.53 | 16.03 | 16.38 | 3,366,706 | +0.18(+1.10%) |
Jan 15, 2021 | 16.34 | 16.47 | 15.94 | 16.20 | 3,631,194 | -0.46(-2.75%) |
Jan 14, 2021 | 16.42 | 16.81 | 16.31 | 16.66 | 4,163,749 | +0.42(+2.59%) |
Jan 13, 2021 | 16.73 | 16.82 | 16.16 | 16.24 | 3,235,658 | -0.51(-3.07%) |
Jan 12, 2021 | 16.26 | 16.79 | 16.21 | 16.75 | 7,354,252 | +0.77(+4.79%) |
Jan 11, 2021 | 15.51 | 16.05 | 15.21 | 15.99 | 3,757,761 | +0.06(+0.35%) |
Jan 08, 2021 | 16.41 | 16.50 | 15.69 | 15.93 | 4,657,480 | -0.28(-1.73%) |
Jan 07, 2021 | 16.31 | 16.78 | 16.19 | 16.21 | 3,465,777 | +0.07(+0.46%) |
Jan 06, 2021 | 15.81 | 16.41 | 15.56 | 16.14 | 5,164,164 | +0.55(+3.54%) |
Jan 05, 2021 | 14.26 | 15.99 | 14.18 | 15.59 | 5,599,313 | +1.56(+11.12%) |