Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 33.75 | 34.02 | 32.85 | 32.94 | 1,037,158 | -0.68(-2.02%) |
Mar 30, 2021 | 32.72 | 33.90 | 31.91 | 33.62 | 868,029 | +1.19(+3.67%) |
Mar 29, 2021 | 33.82 | 34.80 | 32.31 | 32.43 | 733,593 | -1.56(-4.59%) |
Mar 26, 2021 | 34.25 | 35.18 | 32.69 | 33.99 | 942,400 | +0.63(+1.89%) |
Mar 25, 2021 | 32.12 | 34.20 | 32.02 | 33.36 | 1,027,610 | +0.36(+1.09%) |
Mar 24, 2021 | 35.26 | 35.43 | 32.75 | 33.00 | 881,183 | -1.54(-4.46%) |
Mar 23, 2021 | 34.71 | 35.52 | 33.04 | 34.54 | 877,089 | -0.71(-2.01%) |
Mar 22, 2021 | 35.30 | 37.22 | 34.78 | 35.25 | 1,001,202 | +0.19(+0.54%) |
Mar 19, 2021 | 33.19 | 35.48 | 33.00 | 35.06 | 1,967,100 | +1.95(+5.89%) |
Mar 18, 2021 | 34.65 | 35.28 | 32.83 | 33.11 | 805,516 | -1.54(-4.44%) |
Mar 17, 2021 | 34.42 | 34.79 | 33.52 | 34.65 | 1,118,505 | -0.24(-0.69%) |
Mar 16, 2021 | 36.40 | 37.65 | 34.82 | 34.89 | 1,188,879 | -1.89(-5.14%) |
Mar 15, 2021 | 39.20 | 41.37 | 36.36 | 36.78 | 1,772,632 | -2.40(-6.13%) |
Mar 12, 2021 | 38.69 | 40.70 | 38.10 | 39.18 | 2,819,600 | -0.06(-0.15%) |
Mar 11, 2021 | 37.14 | 40.24 | 36.61 | 39.24 | 4,380,905 | +3.18(+8.82%) |
Mar 10, 2021 | 34.66 | 37.31 | 33.40 | 36.06 | 5,387,312 | +5.54(+18.15%) |
Mar 09, 2021 | 31.94 | 32.43 | 30.36 | 30.52 | 1,731,945 | -1.31(-4.12%) |
Mar 08, 2021 | 31.17 | 32.96 | 31.13 | 31.83 | 1,397,432 | +0.33(+1.05%) |
Mar 05, 2021 | 31.90 | 32.30 | 29.57 | 31.50 | 1,878,100 | +1.60(+5.35%) |
Mar 04, 2021 | 30.89 | 32.88 | 28.93 | 29.90 | 3,136,008 | +1.50(+5.28%) |
Mar 03, 2021 | 28.26 | 28.72 | 27.36 | 28.40 | 765,972 | +0.56(+2.01%) |
Mar 02, 2021 | 28.24 | 28.94 | 27.75 | 27.84 | 567,657 | -0.61(-2.14%) |
Mar 01, 2021 | 26.76 | 28.90 | 26.42 | 28.45 | 894,817 | +2.00(+7.56%) |
Feb 26, 2021 | 26.40 | 27.37 | 25.23 | 26.45 | 868,900 | +0.14(+0.53%) |
Feb 25, 2021 | 27.38 | 29.25 | 26.24 | 26.31 | 895,394 | -0.74(-2.74%) |
Feb 24, 2021 | 26.80 | 28.18 | 26.33 | 27.05 | 799,602 | +0.24(+0.90%) |
Feb 23, 2021 | 26.27 | 27.22 | 24.42 | 26.81 | 771,113 | -0.05(-0.19%) |
Feb 22, 2021 | 26.83 | 27.53 | 26.00 | 26.86 | 607,441 | -0.05(-0.19%) |
Feb 19, 2021 | 26.19 | 27.60 | 26.19 | 26.91 | 637,400 | +0.51(+1.93%) |
Feb 18, 2021 | 26.72 | 27.55 | 25.91 | 26.40 | 850,664 | -0.74(-2.73%) |
Feb 17, 2021 | 27.30 | 27.58 | 26.43 | 27.14 | 695,148 | -0.17(-0.62%) |
Feb 16, 2021 | 27.81 | 28.02 | 26.63 | 27.31 | 692,435 | -0.31(-1.12%) |
Feb 12, 2021 | 27.11 | 28.00 | 26.89 | 27.62 | 474,300 | +0.43(+1.58%) |
Feb 11, 2021 | 28.77 | 28.82 | 26.70 | 27.19 | 936,709 | -1.12(-3.96%) |
Feb 10, 2021 | 28.25 | 28.76 | 27.00 | 28.31 | 661,111 | +0.26(+0.93%) |
Feb 09, 2021 | 27.55 | 28.62 | 27.20 | 28.05 | 577,991 | +0.27(+0.97%) |
Feb 08, 2021 | 27.02 | 28.12 | 26.77 | 27.78 | 899,119 | +1.34(+5.07%) |
Feb 05, 2021 | 26.76 | 26.97 | 25.83 | 26.44 | 573,800 | +0.38(+1.46%) |
Feb 04, 2021 | 26.68 | 26.83 | 25.56 | 26.06 | 940,005 | -0.80(-2.98%) |
Feb 03, 2021 | 25.08 | 26.95 | 24.98 | 26.86 | 1,312,097 | +2.06(+8.31%) |
Feb 02, 2021 | 26.70 | 26.93 | 24.34 | 24.80 | 1,882,664 | -1.92(-7.19%) |
Feb 01, 2021 | 27.08 | 27.40 | 26.35 | 26.72 | 1,571,909 | -0.36(-1.33%) |
Jan 29, 2021 | 27.04 | 28.75 | 26.60 | 27.08 | 1,969,300 | +0.54(+2.03%) |
Jan 28, 2021 | 29.37 | 29.37 | 25.94 | 26.54 | 3,692,329 | -3.28(-11.00%) |
Jan 27, 2021 | 29.76 | 32.18 | 29.66 | 29.82 | 2,811,039 | -1.49(-4.76%) |
Jan 26, 2021 | 28.25 | 31.81 | 28.15 | 31.31 | 3,057,192 | +3.20(+11.38%) |
Jan 25, 2021 | 25.40 | 32.14 | 25.35 | 28.11 | 5,563,145 | +3.09(+12.35%) |
Jan 22, 2021 | 23.66 | 25.10 | 23.40 | 25.02 | 1,101,100 | +1.00(+4.16%) |
Jan 21, 2021 | 23.61 | 24.58 | 23.24 | 24.02 | 1,385,084 | +0.42(+1.78%) |
Jan 20, 2021 | 22.86 | 23.98 | 22.37 | 23.60 | 1,725,804 | +0.67(+2.92%) |
Jan 19, 2021 | 22.42 | 23.47 | 21.78 | 22.93 | 1,773,365 | +0.73(+3.29%) |
Jan 15, 2021 | 21.78 | 22.80 | 21.35 | 22.20 | 1,761,000 | +0.01(+0.05%) |
Jan 14, 2021 | 19.42 | 22.51 | 19.28 | 22.19 | 3,716,173 | +2.97(+15.45%) |
Jan 13, 2021 | 17.69 | 19.34 | 17.27 | 19.22 | 2,238,757 | +1.51(+8.53%) |
Jan 12, 2021 | 16.73 | 17.72 | 16.55 | 17.71 | 1,687,242 | +1.47(+9.05%) |
Jan 11, 2021 | 16.38 | 16.98 | 16.22 | 16.24 | 892,839 | -0.35(-2.11%) |
Jan 08, 2021 | 16.95 | 16.97 | 15.80 | 16.59 | 1,928,200 | -0.16(-0.96%) |
Jan 07, 2021 | 16.88 | 17.36 | 16.35 | 16.75 | 2,208,385 | -1.23(-6.84%) |
Jan 06, 2021 | 17.39 | 18.39 | 17.30 | 17.98 | 1,606,219 | +0.82(+4.78%) |
Jan 05, 2021 | 16.75 | 17.45 | 16.67 | 17.16 | 991,849 | +0.28(+1.66%) |