Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.49 | 20.93 | 20.38 | 20.65 | 4,962,190 | +0.16(+0.76%) |
Mar 30, 2021 | 21.04 | 21.06 | 20.43 | 20.49 | 4,416,331 | -0.60(-2.85%) |
Mar 29, 2021 | 20.89 | 21.24 | 20.74 | 21.10 | 3,919,385 | +0.11(+0.51%) |
Mar 26, 2021 | 20.43 | 21.02 | 20.37 | 20.99 | 2,999,574 | +0.54(+2.66%) |
Mar 25, 2021 | 20.41 | 20.63 | 20.30 | 20.45 | 4,048,416 | -0.01(-0.05%) |
Mar 24, 2021 | 20.72 | 20.74 | 20.46 | 20.46 | 2,813,799 | -0.31(-1.50%) |
Mar 23, 2021 | 20.81 | 21.20 | 20.56 | 20.77 | 3,833,974 | +0.07(+0.33%) |
Mar 22, 2021 | 20.54 | 20.87 | 20.48 | 20.70 | 3,598,168 | +0.18(+0.90%) |
Mar 19, 2021 | 20.65 | 20.75 | 20.37 | 20.51 | 7,664,743 | -0.06(-0.28%) |
Mar 18, 2021 | 20.45 | 20.98 | 20.45 | 20.57 | 3,757,134 | -0.21(-1.03%) |
Mar 17, 2021 | 20.53 | 20.89 | 20.39 | 20.79 | 5,338,501 | +0.12(+0.56%) |
Mar 16, 2021 | 21.05 | 21.10 | 20.58 | 20.67 | 3,387,404 | -0.28(-1.34%) |
Mar 15, 2021 | 20.91 | 20.99 | 20.77 | 20.95 | 2,646,317 | +0.09(+0.42%) |
Mar 12, 2021 | 20.69 | 20.97 | 20.56 | 20.86 | 2,704,095 | +0.08(+0.37%) |
Mar 11, 2021 | 20.58 | 21.05 | 20.43 | 20.79 | 4,536,878 | +0.38(+1.86%) |
Mar 10, 2021 | 20.99 | 21.07 | 20.39 | 20.41 | 5,295,258 | -0.51(-2.42%) |
Mar 09, 2021 | 20.48 | 21.20 | 20.38 | 20.91 | 6,371,279 | +0.54(+2.67%) |
Mar 08, 2021 | 19.62 | 21.14 | 19.50 | 20.37 | 12,763,813 | +0.76(+3.86%) |
Mar 05, 2021 | 19.52 | 19.68 | 19.31 | 19.61 | 5,414,779 | +0.09(+0.45%) |
Mar 04, 2021 | 19.42 | 19.80 | 19.32 | 19.52 | 6,330,942 | +0.11(+0.55%) |
Mar 03, 2021 | 19.27 | 19.53 | 19.13 | 19.42 | 6,166,679 | +0.05(+0.25%) |
Mar 02, 2021 | 19.19 | 19.55 | 18.86 | 19.37 | 7,923,804 | +0.27(+1.42%) |
Mar 01, 2021 | 19.23 | 19.24 | 18.89 | 19.10 | 8,261,420 | +0.15(+0.77%) |
Feb 26, 2021 | 19.62 | 19.75 | 18.85 | 18.95 | 12,240,136 | -0.70(-3.56%) |
Feb 25, 2021 | 19.96 | 20.07 | 19.63 | 19.65 | 4,200,239 | -0.31(-1.56%) |
Feb 24, 2021 | 19.23 | 20.14 | 19.14 | 19.96 | 7,547,398 | +0.70(+3.63%) |
Feb 23, 2021 | 19.68 | 19.81 | 19.21 | 19.26 | 7,333,919 | -0.66(-3.32%) |
Feb 22, 2021 | 19.83 | 20.14 | 19.67 | 19.92 | 10,449,901 | +0.05(+0.24%) |
Feb 19, 2021 | 20.34 | 20.35 | 19.81 | 19.87 | 7,271,561 | -0.25(-1.23%) |
Feb 18, 2021 | 20.26 | 20.41 | 19.97 | 20.12 | 5,860,188 | -0.30(-1.47%) |
Feb 17, 2021 | 20.59 | 20.76 | 20.32 | 20.42 | 4,270,707 | -0.23(-1.12%) |
Feb 16, 2021 | 20.74 | 20.80 | 20.38 | 20.65 | 3,688,715 | -0.08(-0.37%) |
Feb 12, 2021 | 20.59 | 20.74 | 20.35 | 20.73 | 3,030,621 | +0.18(+0.89%) |
Feb 11, 2021 | 20.98 | 21.04 | 20.47 | 20.55 | 5,463,728 | -0.36(-1.71%) |
Feb 10, 2021 | 21.35 | 21.39 | 20.74 | 20.90 | 6,032,484 | -0.37(-1.75%) |
Feb 09, 2021 | 19.87 | 21.30 | 19.77 | 21.27 | 8,525,803 | +1.42(+7.17%) |
Feb 08, 2021 | 20.47 | 20.47 | 19.81 | 19.85 | 6,649,292 | -0.49(-2.42%) |
Feb 05, 2021 | 20.45 | 21.03 | 20.07 | 20.34 | 9,665,465 | -0.36(-1.73%) |
Feb 04, 2021 | 21.01 | 21.06 | 20.30 | 20.70 | 7,612,676 | -0.18(-0.88%) |
Feb 03, 2021 | 21.17 | 21.24 | 20.78 | 20.88 | 4,953,432 | -0.22(-1.05%) |
Feb 02, 2021 | 20.84 | 21.25 | 20.77 | 21.11 | 4,696,590 | +0.41(+1.96%) |
Feb 01, 2021 | 20.47 | 20.91 | 20.34 | 20.70 | 5,532,118 | +0.36(+1.76%) |
Jan 29, 2021 | 20.44 | 20.47 | 20.08 | 20.34 | 6,148,246 | -0.22(-1.08%) |
Jan 28, 2021 | 20.00 | 20.74 | 19.98 | 20.56 | 5,546,135 | +0.47(+2.35%) |
Jan 27, 2021 | 19.99 | 20.35 | 19.92 | 20.09 | 7,561,189 | -0.14(-0.67%) |
Jan 26, 2021 | 20.08 | 20.28 | 19.84 | 20.23 | 4,663,630 | +0.28(+1.40%) |
Jan 25, 2021 | 20.16 | 20.17 | 19.69 | 19.95 | 4,864,514 | -0.01(-0.05%) |
Jan 22, 2021 | 19.91 | 20.13 | 19.80 | 19.96 | 5,228,288 | +0.05(+0.24%) |
Jan 21, 2021 | 20.22 | 20.36 | 19.83 | 19.91 | 5,317,699 | -0.28(-1.39%) |
Jan 20, 2021 | 20.20 | 20.23 | 19.87 | 20.19 | 5,122,054 | +0.13(+0.63%) |
Jan 19, 2021 | 19.88 | 20.30 | 19.72 | 20.06 | 7,281,093 | +0.32(+1.61%) |
Jan 15, 2021 | 19.61 | 20.06 | 19.47 | 19.74 | 9,511,449 | +0.11(+0.54%) |
Jan 14, 2021 | 20.09 | 20.15 | 19.53 | 19.64 | 7,843,815 | -0.50(-2.49%) |
Jan 13, 2021 | 20.66 | 20.73 | 20.08 | 20.14 | 5,503,256 | -0.46(-2.25%) |
Jan 12, 2021 | 20.31 | 20.63 | 20.22 | 20.60 | 4,548,119 | +0.30(+1.47%) |
Jan 11, 2021 | 20.27 | 20.51 | 20.12 | 20.30 | 7,436,469 | -0.01(-0.05%) |
Jan 08, 2021 | 20.51 | 20.52 | 19.92 | 20.31 | 4,850,133 | -0.08(-0.38%) |
Jan 07, 2021 | 20.29 | 20.49 | 20.10 | 20.39 | 6,848,803 | +0.19(+0.96%) |
Jan 06, 2021 | 19.87 | 20.57 | 19.82 | 20.20 | 6,926,263 | -0.05(-0.24%) |
Jan 05, 2021 | 20.14 | 20.28 | 19.87 | 20.25 | 5,103,856 | +0.19(+0.96%) |