Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 22.89 | 22.95 | 22.29 | 22.34 | 1,169,864 | -0.30(-1.34%) |
Mar 30, 2021 | 21.86 | 22.71 | 21.85 | 22.64 | 1,080,581 | +0.89(+4.09%) |
Mar 29, 2021 | 22.48 | 22.59 | 21.72 | 21.75 | 1,107,483 | -0.74(-3.31%) |
Mar 26, 2021 | 22.20 | 22.53 | 21.63 | 22.49 | 1,056,265 | +1.11(+5.20%) |
Mar 25, 2021 | 20.38 | 21.56 | 19.85 | 21.38 | 1,344,013 | +0.63(+3.05%) |
Mar 24, 2021 | 21.83 | 22.10 | 20.74 | 20.75 | 1,466,908 | -0.62(-2.92%) |
Mar 23, 2021 | 21.89 | 22.30 | 21.11 | 21.37 | 1,643,712 | -1.15(-5.10%) |
Mar 22, 2021 | 23.15 | 23.15 | 22.12 | 22.52 | 1,518,120 | -0.71(-3.04%) |
Mar 19, 2021 | 23.49 | 23.70 | 22.82 | 23.23 | 2,750,953 | -0.27(-1.13%) |
Mar 18, 2021 | 24.36 | 24.81 | 23.38 | 23.49 | 918,512 | -1.13(-4.59%) |
Mar 17, 2021 | 23.78 | 24.65 | 23.71 | 24.62 | 736,933 | +0.62(+2.60%) |
Mar 16, 2021 | 24.41 | 24.50 | 23.64 | 24.00 | 875,130 | -0.60(-2.43%) |
Mar 15, 2021 | 24.93 | 25.22 | 24.01 | 24.59 | 1,182,147 | -0.06(-0.26%) |
Mar 12, 2021 | 24.14 | 24.92 | 23.94 | 24.66 | 1,267,693 | +0.77(+3.23%) |
Mar 11, 2021 | 24.01 | 24.25 | 23.62 | 23.89 | 938,017 | +0.05(+0.23%) |
Mar 10, 2021 | 23.28 | 24.18 | 23.23 | 23.83 | 884,821 | +0.64(+2.77%) |
Mar 09, 2021 | 23.29 | 23.64 | 22.65 | 23.19 | 1,489,736 | +0.26(+1.12%) |
Mar 08, 2021 | 22.69 | 23.21 | 22.27 | 22.93 | 1,562,411 | +0.60(+2.67%) |
Mar 05, 2021 | 22.04 | 22.35 | 20.77 | 22.34 | 2,137,149 | +0.82(+3.80%) |
Mar 04, 2021 | 22.32 | 22.80 | 20.82 | 21.52 | 1,370,662 | -0.82(-3.66%) |
Mar 03, 2021 | 22.51 | 23.58 | 22.34 | 22.34 | 1,377,788 | +0.11(+0.49%) |
Mar 02, 2021 | 22.25 | 22.73 | 22.05 | 22.23 | 1,164,179 | -0.09(-0.41%) |
Mar 01, 2021 | 22.36 | 22.88 | 21.83 | 22.32 | 2,042,073 | +0.55(+2.52%) |
Feb 26, 2021 | 21.77 | 22.12 | 20.96 | 21.77 | 1,035,560 | +0.15(+0.68%) |
Feb 25, 2021 | 22.99 | 23.09 | 21.58 | 21.62 | 1,066,415 | -1.14(-5.02%) |
Feb 24, 2021 | 21.51 | 22.89 | 21.11 | 22.77 | 1,699,015 | +1.44(+6.78%) |
Feb 23, 2021 | 21.02 | 21.69 | 20.47 | 21.32 | 2,190,849 | +0.01(+0.04%) |
Feb 22, 2021 | 20.10 | 21.48 | 19.95 | 21.31 | 1,903,798 | +0.94(+4.62%) |
Feb 19, 2021 | 19.89 | 20.65 | 19.63 | 20.37 | 1,951,137 | +1.18(+6.15%) |
Feb 18, 2021 | 19.65 | 20.35 | 18.85 | 19.19 | 2,065,247 | -1.66(-7.98%) |
Feb 17, 2021 | 20.40 | 20.96 | 20.12 | 20.85 | 1,147,664 | +0.16(+0.80%) |
Feb 16, 2021 | 20.68 | 20.84 | 20.43 | 20.69 | 835,991 | +0.27(+1.34%) |
Feb 12, 2021 | 20.31 | 20.58 | 20.09 | 20.42 | 963,810 | -0.16(-0.80%) |
Feb 11, 2021 | 21.10 | 21.44 | 20.12 | 20.58 | 1,303,478 | -0.42(-2.00%) |
Feb 10, 2021 | 21.69 | 21.69 | 20.73 | 21.00 | 1,067,327 | -0.42(-1.96%) |
Feb 09, 2021 | 21.39 | 21.58 | 21.04 | 21.42 | 1,819,191 | -0.09(-0.42%) |
Feb 08, 2021 | 20.35 | 21.55 | 20.27 | 21.51 | 1,569,518 | +1.34(+6.66%) |
Feb 05, 2021 | 20.79 | 20.79 | 20.07 | 20.17 | 2,398,917 | +0.33(+1.66%) |
Feb 04, 2021 | 19.66 | 19.93 | 19.49 | 19.84 | 2,649,149 | +0.28(+1.45%) |
Feb 03, 2021 | 18.84 | 19.58 | 18.82 | 19.56 | 1,254,004 | +0.68(+3.58%) |
Feb 02, 2021 | 18.51 | 19.01 | 18.31 | 18.88 | 1,204,249 | +0.70(+3.87%) |
Feb 01, 2021 | 17.94 | 18.23 | 17.60 | 18.18 | 1,054,194 | +0.48(+2.69%) |
Jan 29, 2021 | 18.11 | 18.55 | 17.23 | 17.70 | 2,707,573 | -0.52(-2.86%) |
Jan 28, 2021 | 18.03 | 18.72 | 17.90 | 18.22 | 1,717,758 | +0.48(+2.73%) |
Jan 27, 2021 | 18.12 | 18.43 | 17.59 | 17.74 | 1,761,943 | -1.04(-5.55%) |
Jan 26, 2021 | 19.24 | 19.36 | 18.72 | 18.78 | 1,007,084 | -0.31(-1.63%) |
Jan 25, 2021 | 19.48 | 19.66 | 18.43 | 19.09 | 1,524,846 | -0.57(-2.88%) |
Jan 22, 2021 | 19.57 | 19.99 | 19.27 | 19.66 | 1,289,966 | +0.00(+0.00%) |
Jan 21, 2021 | 19.71 | 19.90 | 19.50 | 19.66 | 1,808,731 | +0.01(+0.05%) |
Jan 20, 2021 | 20.00 | 20.16 | 19.32 | 19.65 | 1,215,289 | +0.08(+0.42%) |
Jan 19, 2021 | 19.14 | 19.57 | 18.73 | 19.57 | 1,686,920 | +0.63(+3.33%) |
Jan 15, 2021 | 18.93 | 19.07 | 18.38 | 18.93 | 2,180,933 | -0.36(-1.85%) |
Jan 14, 2021 | 19.91 | 20.02 | 19.24 | 19.29 | 1,793,652 | -0.35(-1.77%) |
Jan 13, 2021 | 20.73 | 20.75 | 19.64 | 19.64 | 1,903,648 | -1.07(-5.17%) |
Jan 12, 2021 | 19.93 | 20.73 | 19.71 | 20.71 | 2,012,455 | +0.82(+4.14%) |
Jan 11, 2021 | 18.95 | 19.95 | 18.74 | 19.89 | 1,596,384 | -0.04(-0.18%) |
Jan 08, 2021 | 20.54 | 20.59 | 19.58 | 19.92 | 1,639,747 | -0.52(-2.55%) |
Jan 07, 2021 | 19.92 | 20.59 | 19.74 | 20.44 | 1,748,149 | +0.83(+4.24%) |
Jan 06, 2021 | 18.94 | 20.17 | 18.89 | 19.61 | 2,081,622 | +1.12(+6.08%) |
Jan 05, 2021 | 17.37 | 18.89 | 17.31 | 18.49 | 2,861,535 | +1.04(+5.97%) |