Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.25 | 23.66 | 23.11 | 23.48 | 12,634,196 | +0.78(+3.45%) |
Mar 30, 2021 | 21.77 | 22.70 | 21.75 | 22.69 | 9,295,936 | +1.04(+4.82%) |
Mar 29, 2021 | 22.23 | 22.29 | 21.56 | 21.65 | 5,358,595 | -0.53(-2.40%) |
Mar 26, 2021 | 21.95 | 22.21 | 21.67 | 22.18 | 7,120,649 | +0.43(+2.00%) |
Mar 25, 2021 | 21.01 | 21.75 | 20.85 | 21.75 | 13,828,673 | +0.11(+0.49%) |
Mar 24, 2021 | 22.50 | 22.51 | 21.64 | 21.64 | 6,254,751 | -1.01(-4.48%) |
Mar 23, 2021 | 23.24 | 23.25 | 22.54 | 22.65 | 5,102,416 | -0.43(-1.88%) |
Mar 22, 2021 | 22.90 | 23.34 | 22.65 | 23.09 | 6,643,754 | +0.54(+2.40%) |
Mar 19, 2021 | 22.20 | 22.74 | 22.05 | 22.55 | 8,067,598 | +0.58(+2.64%) |
Mar 18, 2021 | 22.71 | 22.85 | 21.91 | 21.97 | 10,462,450 | -1.27(-5.45%) |
Mar 17, 2021 | 22.99 | 23.48 | 22.62 | 23.23 | 9,199,774 | -0.66(-2.75%) |
Mar 16, 2021 | 24.35 | 24.48 | 23.66 | 23.89 | 7,538,789 | -0.56(-2.29%) |
Mar 15, 2021 | 24.33 | 24.54 | 24.04 | 24.45 | 5,039,762 | -0.14(-0.55%) |
Mar 12, 2021 | 24.09 | 24.64 | 23.86 | 24.59 | 5,387,819 | -0.19(-0.78%) |
Mar 11, 2021 | 24.23 | 24.81 | 24.06 | 24.78 | 8,301,509 | +1.48(+6.34%) |
Mar 10, 2021 | 24.06 | 24.10 | 23.02 | 23.30 | 8,860,518 | -0.01(-0.04%) |
Mar 09, 2021 | 22.82 | 23.51 | 22.74 | 23.31 | 10,001,894 | +1.80(+8.35%) |
Mar 08, 2021 | 21.98 | 22.44 | 21.45 | 21.51 | 10,623,604 | -0.68(-3.05%) |
Mar 05, 2021 | 22.84 | 22.90 | 20.68 | 22.19 | 17,262,468 | -0.32(-1.42%) |
Mar 04, 2021 | 23.25 | 23.64 | 21.80 | 22.51 | 15,539,947 | -0.94(-4.00%) |
Mar 03, 2021 | 24.64 | 24.87 | 23.40 | 23.45 | 9,546,378 | -1.64(-6.55%) |
Mar 02, 2021 | 25.82 | 25.90 | 25.04 | 25.09 | 5,502,705 | -0.83(-3.21%) |
Mar 01, 2021 | 25.73 | 26.01 | 25.42 | 25.92 | 5,627,137 | +0.95(+3.79%) |
Feb 26, 2021 | 24.77 | 25.20 | 24.24 | 24.97 | 9,149,324 | +0.34(+1.37%) |
Feb 25, 2021 | 25.58 | 25.83 | 24.43 | 24.63 | 11,270,648 | -1.25(-4.82%) |
Feb 24, 2021 | 25.33 | 25.88 | 24.74 | 25.88 | 8,522,772 | +0.54(+2.14%) |
Feb 23, 2021 | 24.46 | 25.35 | 23.61 | 25.34 | 17,219,380 | -0.36(-1.39%) |
Feb 22, 2021 | 26.82 | 26.84 | 25.61 | 25.70 | 10,601,714 | -1.83(-6.63%) |
Feb 19, 2021 | 27.44 | 27.91 | 27.37 | 27.52 | 7,102,741 | +0.52(+1.93%) |
Feb 18, 2021 | 27.55 | 27.57 | 26.71 | 27.00 | 11,752,187 | -1.48(-5.19%) |
Feb 17, 2021 | 28.76 | 28.76 | 27.91 | 28.48 | 7,979,571 | -0.48(-1.67%) |
Feb 16, 2021 | 29.80 | 29.85 | 28.60 | 28.96 | 8,267,979 | -0.33(-1.12%) |
Feb 12, 2021 | 29.13 | 29.40 | 28.75 | 29.29 | 6,283,114 | -0.61(-2.04%) |
Feb 11, 2021 | 30.09 | 30.12 | 29.71 | 29.90 | 4,613,211 | +0.15(+0.52%) |
Feb 10, 2021 | 30.35 | 30.60 | 29.39 | 29.74 | 6,908,845 | -0.41(-1.35%) |
Feb 09, 2021 | 29.92 | 30.42 | 29.78 | 30.15 | 6,315,354 | -0.27(-0.89%) |
Feb 08, 2021 | 30.21 | 30.62 | 30.19 | 30.42 | 6,672,028 | +0.30(+0.99%) |
Feb 05, 2021 | 30.14 | 30.27 | 29.74 | 30.12 | 6,032,920 | +0.22(+0.74%) |
Feb 04, 2021 | 30.10 | 30.16 | 29.77 | 29.90 | 6,130,903 | -0.39(-1.28%) |
Feb 03, 2021 | 30.14 | 30.43 | 29.67 | 30.29 | 6,816,926 | +0.53(+1.79%) |
Feb 02, 2021 | 29.90 | 30.02 | 29.37 | 29.75 | 11,164,240 | +0.32(+1.08%) |
Feb 01, 2021 | 29.45 | 29.46 | 28.71 | 29.44 | 6,903,004 | +0.65(+2.25%) |
Jan 29, 2021 | 29.42 | 29.70 | 28.38 | 28.79 | 10,038,719 | -0.99(-3.31%) |
Jan 28, 2021 | 29.51 | 29.84 | 29.06 | 29.77 | 12,563,495 | +0.66(+2.26%) |
Jan 27, 2021 | 29.41 | 29.86 | 28.62 | 29.12 | 12,986,551 | -1.95(-6.28%) |
Jan 26, 2021 | 31.41 | 31.49 | 30.87 | 31.07 | 7,370,864 | -0.31(-0.99%) |
Jan 25, 2021 | 31.87 | 32.43 | 30.96 | 31.38 | 10,652,429 | -0.41(-1.28%) |
Jan 22, 2021 | 31.16 | 31.81 | 31.07 | 31.78 | 6,899,128 | +0.23(+0.73%) |
Jan 21, 2021 | 30.50 | 31.57 | 30.22 | 31.55 | 9,798,657 | +1.33(+4.41%) |
Jan 20, 2021 | 30.49 | 30.52 | 29.92 | 30.22 | 9,187,606 | -0.12(-0.38%) |
Jan 19, 2021 | 30.12 | 30.47 | 29.75 | 30.33 | 12,000,315 | +0.81(+2.75%) |
Jan 15, 2021 | 30.39 | 30.50 | 29.24 | 29.52 | 12,740,651 | -1.68(-5.39%) |
Jan 14, 2021 | 31.17 | 31.49 | 30.96 | 31.20 | 9,486,608 | -0.28(-0.89%) |
Jan 13, 2021 | 31.73 | 31.73 | 30.88 | 31.48 | 10,040,342 | +0.15(+0.49%) |
Jan 12, 2021 | 31.32 | 31.37 | 30.62 | 31.33 | 11,388,367 | +0.38(+1.22%) |
Jan 11, 2021 | 30.60 | 31.25 | 30.07 | 30.95 | 13,987,358 | -1.08(-3.38%) |
Jan 08, 2021 | 32.99 | 33.09 | 31.52 | 32.03 | 18,315,728 | -0.24(-0.75%) |
Jan 07, 2021 | 31.85 | 32.64 | 31.51 | 32.28 | 23,783,824 | +1.94(+6.40%) |
Jan 06, 2021 | 29.57 | 31.08 | 29.39 | 30.33 | 21,870,692 | +2.04(+7.20%) |
Jan 05, 2021 | 27.79 | 28.46 | 27.77 | 28.30 | 11,117,886 | +0.59(+2.13%) |