Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.68 | 20.96 | 20.59 | 20.79 | 1,268,129 | +0.27(+1.32%) |
Mar 30, 2021 | 20.12 | 20.67 | 19.98 | 20.52 | 1,720,112 | +0.15(+0.74%) |
Mar 29, 2021 | 20.42 | 20.65 | 20.22 | 20.37 | 891,146 | -0.03(-0.15%) |
Mar 26, 2021 | 20.30 | 20.57 | 20.01 | 20.40 | 2,186,700 | +0.56(+2.82%) |
Mar 25, 2021 | 19.52 | 19.92 | 19.26 | 19.84 | 1,897,929 | -0.08(-0.40%) |
Mar 24, 2021 | 20.15 | 20.36 | 19.88 | 19.92 | 1,554,304 | -0.75(-3.63%) |
Mar 23, 2021 | 20.99 | 21.10 | 20.65 | 20.67 | 1,439,631 | -0.26(-1.24%) |
Mar 22, 2021 | 20.89 | 21.00 | 20.57 | 20.93 | 994,045 | -0.29(-1.37%) |
Mar 19, 2021 | 20.96 | 21.34 | 20.79 | 21.22 | 1,172,900 | +0.51(+2.46%) |
Mar 18, 2021 | 21.03 | 21.10 | 20.62 | 20.71 | 1,081,047 | -0.62(-2.91%) |
Mar 17, 2021 | 20.87 | 21.36 | 20.23 | 21.33 | 1,700,586 | -0.48(-2.20%) |
Mar 16, 2021 | 21.93 | 22.00 | 21.55 | 21.81 | 1,012,517 | -0.08(-0.37%) |
Mar 15, 2021 | 21.83 | 21.93 | 21.61 | 21.89 | 693,989 | -0.08(-0.36%) |
Mar 12, 2021 | 21.80 | 22.42 | 21.63 | 21.97 | 1,812,900 | -0.50(-2.23%) |
Mar 11, 2021 | 22.15 | 22.53 | 22.03 | 22.47 | 831,228 | +0.56(+2.56%) |
Mar 10, 2021 | 22.01 | 22.23 | 21.62 | 21.91 | 808,973 | +0.17(+0.78%) |
Mar 09, 2021 | 21.67 | 21.89 | 21.42 | 21.74 | 1,086,940 | +0.07(+0.32%) |
Mar 08, 2021 | 21.85 | 22.11 | 21.49 | 21.67 | 1,419,812 | -0.65(-2.91%) |
Mar 05, 2021 | 22.35 | 22.48 | 21.31 | 22.32 | 3,037,100 | -0.18(-0.80%) |
Mar 04, 2021 | 23.23 | 23.53 | 22.16 | 22.50 | 2,817,793 | -0.92(-3.93%) |
Mar 03, 2021 | 23.45 | 23.70 | 23.18 | 23.42 | 1,723,524 | +0.07(+0.30%) |
Mar 02, 2021 | 23.00 | 23.60 | 22.98 | 23.35 | 2,149,617 | +0.78(+3.46%) |
Mar 01, 2021 | 22.46 | 22.63 | 22.23 | 22.57 | 1,129,992 | +0.58(+2.64%) |
Feb 26, 2021 | 21.65 | 22.29 | 21.35 | 21.99 | 1,865,600 | -0.13(-0.59%) |
Feb 25, 2021 | 22.74 | 22.96 | 21.89 | 22.12 | 2,468,599 | -0.01(-0.05%) |
Feb 24, 2021 | 21.77 | 22.16 | 21.70 | 22.13 | 1,617,704 | +0.20(+0.91%) |
Feb 23, 2021 | 21.88 | 22.10 | 21.28 | 21.93 | 2,693,184 | +0.97(+4.63%) |
Feb 22, 2021 | 20.91 | 21.32 | 20.52 | 20.96 | 1,373,585 | -0.47(-2.19%) |
Feb 19, 2021 | 21.33 | 21.78 | 21.11 | 21.43 | 1,486,500 | -0.44(-2.01%) |
Feb 18, 2021 | 21.82 | 21.97 | 21.63 | 21.87 | 3,343,359 | -0.49(-2.19%) |
Feb 17, 2021 | 22.39 | 22.55 | 22.15 | 22.36 | 1,519,382 | +0.15(+0.68%) |
Feb 16, 2021 | 22.58 | 22.68 | 22.01 | 22.21 | 1,527,466 | -0.37(-1.64%) |
Feb 12, 2021 | 22.24 | 22.59 | 22.13 | 22.58 | 1,011,800 | +0.33(+1.48%) |
Feb 11, 2021 | 22.26 | 22.29 | 21.97 | 22.25 | 964,222 | +0.01(+0.04%) |
Feb 10, 2021 | 22.52 | 22.70 | 22.03 | 22.24 | 1,549,759 | -0.16(-0.71%) |
Feb 09, 2021 | 22.20 | 22.48 | 21.95 | 22.40 | 2,147,661 | -0.97(-4.15%) |
Feb 08, 2021 | 22.87 | 23.38 | 22.74 | 23.37 | 2,361,108 | +1.83(+8.50%) |
Feb 05, 2021 | 21.70 | 21.72 | 21.02 | 21.54 | 2,182,500 | -0.77(-3.45%) |
Feb 04, 2021 | 22.20 | 22.41 | 21.91 | 22.31 | 1,994,544 | -0.31(-1.37%) |
Feb 03, 2021 | 22.20 | 22.75 | 22.19 | 22.62 | 2,804,635 | +0.45(+2.03%) |
Feb 02, 2021 | 21.69 | 22.28 | 21.37 | 22.17 | 4,964,564 | +2.65(+13.58%) |
Feb 01, 2021 | 18.77 | 19.63 | 18.77 | 19.52 | 3,149,663 | +1.71(+9.60%) |
Jan 29, 2021 | 18.77 | 19.01 | 17.78 | 17.81 | 1,991,700 | -0.75(-4.04%) |
Jan 28, 2021 | 18.16 | 18.66 | 18.11 | 18.56 | 3,144,530 | +0.74(+4.15%) |
Jan 27, 2021 | 17.86 | 18.16 | 17.74 | 17.82 | 2,360,979 | -0.63(-3.41%) |
Jan 26, 2021 | 18.28 | 18.52 | 18.17 | 18.45 | 1,859,739 | -0.10(-0.54%) |
Jan 25, 2021 | 18.84 | 18.94 | 18.16 | 18.55 | 4,291,447 | -1.02(-5.21%) |
Jan 22, 2021 | 19.84 | 20.05 | 19.10 | 19.57 | 3,739,900 | -0.49(-2.44%) |
Jan 21, 2021 | 19.64 | 20.14 | 19.52 | 20.06 | 4,824,101 | +1.12(+5.91%) |
Jan 20, 2021 | 18.68 | 18.96 | 18.53 | 18.94 | 3,196,045 | +1.26(+7.13%) |
Jan 19, 2021 | 17.61 | 17.85 | 17.51 | 17.68 | 2,010,314 | +0.12(+0.68%) |
Jan 15, 2021 | 17.80 | 17.99 | 17.53 | 17.56 | 3,106,300 | +0.67(+3.97%) |
Jan 14, 2021 | 16.68 | 16.97 | 16.62 | 16.89 | 2,039,044 | +0.62(+3.81%) |
Jan 13, 2021 | 16.65 | 16.68 | 16.08 | 16.27 | 2,463,919 | -0.28(-1.69%) |
Jan 12, 2021 | 16.24 | 16.71 | 16.19 | 16.55 | 4,768,132 | +0.65(+4.09%) |
Jan 11, 2021 | 15.02 | 15.95 | 15.02 | 15.90 | 7,612,823 | +2.23(+16.31%) |
Jan 08, 2021 | 13.50 | 13.70 | 13.43 | 13.67 | 1,662,300 | +0.22(+1.64%) |
Jan 07, 2021 | 13.39 | 13.47 | 13.35 | 13.45 | 997,559 | +0.11(+0.82%) |
Jan 06, 2021 | 13.39 | 13.51 | 13.23 | 13.34 | 1,895,556 | +0.04(+0.30%) |
Jan 05, 2021 | 12.93 | 13.36 | 12.90 | 13.30 | 1,797,414 | +0.54(+4.23%) |