Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.38 | 27.23 | 24.12 | 26.57 | 5,113,564 | +0.11(+0.41%) |
Mar 30, 2021 | 24.38 | 26.98 | 23.86 | 26.47 | 4,958,601 | +2.57(+10.75%) |
Mar 29, 2021 | 24.59 | 25.00 | 23.68 | 23.90 | 2,423,089 | -0.37(-1.54%) |
Mar 26, 2021 | 23.55 | 24.46 | 23.26 | 24.27 | 787,642 | +0.71(+3.01%) |
Mar 25, 2021 | 22.92 | 23.85 | 22.44 | 23.56 | 1,673,266 | +0.33(+1.44%) |
Mar 24, 2021 | 24.19 | 24.49 | 22.87 | 23.23 | 1,677,250 | -0.86(-3.56%) |
Mar 23, 2021 | 25.60 | 25.60 | 24.07 | 24.08 | 1,008,379 | -1.23(-4.86%) |
Mar 22, 2021 | 25.30 | 26.29 | 24.80 | 25.31 | 918,991 | +0.05(+0.20%) |
Mar 19, 2021 | 24.53 | 25.62 | 24.39 | 25.26 | 1,797,104 | +0.56(+2.27%) |
Mar 18, 2021 | 24.72 | 25.64 | 24.56 | 24.70 | 893,415 | -0.07(-0.28%) |
Mar 17, 2021 | 23.78 | 25.10 | 23.76 | 24.77 | 858,746 | +0.90(+3.75%) |
Mar 16, 2021 | 25.25 | 25.25 | 23.68 | 23.88 | 995,152 | -1.26(-5.01%) |
Mar 15, 2021 | 25.33 | 25.67 | 24.65 | 25.14 | 943,923 | -0.17(-0.66%) |
Mar 12, 2021 | 24.37 | 25.33 | 24.35 | 25.30 | 910,435 | +0.69(+2.80%) |
Mar 11, 2021 | 24.68 | 24.74 | 23.88 | 24.61 | 1,007,538 | +0.41(+1.71%) |
Mar 10, 2021 | 25.12 | 25.27 | 23.60 | 24.20 | 1,843,199 | -0.50(-2.03%) |
Mar 09, 2021 | 26.79 | 27.08 | 24.62 | 24.70 | 2,279,558 | -1.84(-6.94%) |
Mar 08, 2021 | 24.60 | 27.57 | 24.03 | 26.54 | 3,161,969 | +2.38(+9.86%) |
Mar 05, 2021 | 25.49 | 25.94 | 23.24 | 24.16 | 1,610,020 | -1.10(-4.36%) |
Mar 04, 2021 | 25.48 | 26.09 | 23.76 | 25.26 | 2,022,608 | +0.44(+1.78%) |
Mar 03, 2021 | 24.72 | 25.79 | 23.68 | 24.82 | 1,915,261 | +0.64(+2.65%) |
Mar 02, 2021 | 24.20 | 25.01 | 24.03 | 24.18 | 839,187 | +0.40(+1.70%) |
Mar 01, 2021 | 23.75 | 24.53 | 23.66 | 23.78 | 672,174 | +0.19(+0.79%) |
Feb 26, 2021 | 24.20 | 24.54 | 22.99 | 23.59 | 870,621 | -0.77(-3.15%) |
Feb 25, 2021 | 24.61 | 24.99 | 23.83 | 24.36 | 825,266 | -0.15(-0.60%) |
Feb 24, 2021 | 24.31 | 24.70 | 23.72 | 24.51 | 530,040 | +0.35(+1.47%) |
Feb 23, 2021 | 23.92 | 25.26 | 22.82 | 24.15 | 1,164,460 | +0.02(+0.08%) |
Feb 22, 2021 | 24.68 | 24.86 | 23.84 | 24.13 | 795,191 | -0.63(-2.54%) |
Feb 19, 2021 | 24.92 | 25.52 | 24.42 | 24.76 | 955,733 | +0.00(+0.00%) |
Feb 18, 2021 | 24.96 | 25.00 | 24.07 | 24.76 | 682,355 | -0.02(-0.08%) |
Feb 17, 2021 | 25.12 | 25.90 | 24.40 | 24.78 | 904,812 | -0.90(-3.49%) |
Feb 16, 2021 | 25.73 | 26.29 | 24.92 | 25.68 | 964,477 | +0.60(+2.39%) |
Feb 12, 2021 | 24.78 | 25.23 | 24.42 | 25.08 | 472,687 | +0.11(+0.43%) |
Feb 11, 2021 | 25.76 | 26.24 | 24.32 | 24.97 | 1,044,818 | -0.20(-0.78%) |
Feb 10, 2021 | 23.53 | 25.30 | 23.26 | 25.17 | 1,635,486 | +1.92(+8.26%) |
Feb 09, 2021 | 23.82 | 23.90 | 22.68 | 23.25 | 990,167 | -0.38(-1.63%) |
Feb 08, 2021 | 23.78 | 24.18 | 23.55 | 23.63 | 1,355,612 | +0.08(+0.33%) |
Feb 05, 2021 | 23.54 | 24.25 | 23.35 | 23.55 | 1,440,608 | -0.01(-0.04%) |
Feb 04, 2021 | 23.26 | 24.02 | 22.85 | 23.56 | 1,539,942 | +0.31(+1.31%) |
Feb 03, 2021 | 22.65 | 24.00 | 21.85 | 23.26 | 1,617,740 | +0.86(+3.82%) |
Feb 02, 2021 | 21.68 | 22.65 | 21.17 | 22.40 | 2,119,304 | +0.64(+2.94%) |
Feb 01, 2021 | 21.59 | 22.60 | 20.88 | 21.76 | 3,701,779 | +0.59(+2.79%) |
Jan 29, 2021 | 20.46 | 22.63 | 20.46 | 21.17 | 4,938,533 | +0.42(+2.04%) |
Jan 28, 2021 | 21.17 | 21.86 | 20.00 | 20.75 | 7,946,947 | -0.99(-4.57%) |
Jan 27, 2021 | 23.99 | 26.29 | 21.24 | 21.74 | 3,135,115 | -2.18(-9.10%) |
Jan 26, 2021 | 23.25 | 24.61 | 22.29 | 23.92 | 1,499,364 | +0.59(+2.53%) |
Jan 25, 2021 | 22.56 | 24.57 | 22.55 | 23.32 | 1,892,179 | +1.21(+5.48%) |
Jan 22, 2021 | 21.38 | 22.15 | 20.43 | 22.11 | 762,555 | +0.65(+3.03%) |
Jan 21, 2021 | 22.28 | 22.31 | 21.33 | 21.46 | 599,218 | -0.71(-3.20%) |
Jan 20, 2021 | 21.25 | 22.60 | 21.23 | 22.17 | 618,384 | +0.93(+4.36%) |
Jan 19, 2021 | 21.64 | 22.10 | 21.13 | 21.25 | 635,170 | -0.59(-2.71%) |
Jan 15, 2021 | 22.23 | 22.36 | 21.34 | 21.84 | 781,853 | -0.38(-1.73%) |
Jan 14, 2021 | 21.82 | 22.42 | 21.42 | 22.22 | 923,836 | +0.53(+2.45%) |
Jan 13, 2021 | 22.26 | 22.88 | 21.32 | 21.69 | 718,668 | -0.49(-2.22%) |
Jan 12, 2021 | 21.57 | 22.85 | 21.51 | 22.18 | 629,691 | +0.63(+2.92%) |
Jan 11, 2021 | 20.18 | 22.15 | 20.10 | 21.55 | 919,225 | +1.09(+5.34%) |
Jan 08, 2021 | 20.31 | 20.75 | 19.69 | 20.46 | 525,501 | +0.27(+1.32%) |
Jan 07, 2021 | 20.92 | 21.17 | 20.09 | 20.19 | 518,832 | -0.65(-3.12%) |
Jan 06, 2021 | 20.48 | 21.04 | 20.03 | 20.84 | 952,674 | +0.49(+2.42%) |
Jan 05, 2021 | 20.83 | 20.98 | 19.56 | 20.35 | 1,101,799 | -0.51(-2.45%) |