Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.58 | 21.58 | 21.20 | 21.20 | 1,399,277 | -0.39(-1.82%) |
Mar 30, 2021 | 21.73 | 21.76 | 21.48 | 21.59 | 869,106 | -0.13(-0.61%) |
Mar 29, 2021 | 21.48 | 21.76 | 21.48 | 21.73 | 877,355 | +0.19(+0.87%) |
Mar 26, 2021 | 21.31 | 21.55 | 21.21 | 21.54 | 740,166 | +0.21(+1.00%) |
Mar 25, 2021 | 20.91 | 21.36 | 20.78 | 21.32 | 861,083 | +0.42(+2.00%) |
Mar 24, 2021 | 21.16 | 21.37 | 20.88 | 20.91 | 1,163,821 | -0.46(-2.17%) |
Mar 23, 2021 | 21.44 | 21.53 | 21.29 | 21.37 | 1,125,808 | -0.05(-0.25%) |
Mar 22, 2021 | 21.00 | 21.45 | 20.92 | 21.42 | 1,012,194 | +0.39(+1.86%) |
Mar 19, 2021 | 21.10 | 21.32 | 20.99 | 21.03 | 3,300,155 | +0.00(+0.00%) |
Mar 18, 2021 | 21.08 | 21.22 | 20.84 | 21.03 | 1,384,344 | -0.19(-0.88%) |
Mar 17, 2021 | 21.45 | 21.50 | 21.15 | 21.22 | 1,011,233 | -0.14(-0.67%) |
Mar 16, 2021 | 21.20 | 21.52 | 21.14 | 21.36 | 1,370,963 | +0.18(+0.84%) |
Mar 15, 2021 | 20.86 | 21.19 | 20.77 | 21.18 | 952,022 | +0.39(+1.89%) |
Mar 12, 2021 | 20.67 | 20.93 | 20.67 | 20.79 | 932,027 | +0.11(+0.52%) |
Mar 11, 2021 | 20.76 | 20.89 | 20.64 | 20.68 | 793,739 | -0.12(-0.60%) |
Mar 10, 2021 | 20.41 | 20.96 | 20.21 | 20.81 | 1,144,217 | +0.25(+1.21%) |
Mar 09, 2021 | 20.72 | 20.83 | 20.45 | 20.56 | 1,447,995 | -0.12(-0.60%) |
Mar 08, 2021 | 20.45 | 20.82 | 20.24 | 20.68 | 1,445,112 | +0.23(+1.13%) |
Mar 05, 2021 | 19.98 | 20.48 | 19.98 | 20.45 | 1,331,243 | +0.50(+2.50%) |
Mar 04, 2021 | 19.86 | 20.24 | 19.82 | 19.95 | 1,495,223 | +0.18(+0.90%) |
Mar 03, 2021 | 19.77 | 20.09 | 19.55 | 19.77 | 2,007,504 | +0.26(+1.36%) |
Mar 02, 2021 | 19.39 | 19.60 | 19.19 | 19.51 | 1,499,113 | +0.25(+1.28%) |
Mar 01, 2021 | 19.23 | 19.39 | 19.17 | 19.26 | 1,145,431 | +0.06(+0.32%) |
Feb 26, 2021 | 19.64 | 19.64 | 19.17 | 19.20 | 1,756,923 | -0.37(-1.89%) |
Feb 25, 2021 | 19.55 | 19.69 | 19.39 | 19.57 | 1,112,295 | +0.01(+0.04%) |
Feb 24, 2021 | 19.72 | 19.91 | 19.56 | 19.56 | 1,518,931 | -0.11(-0.58%) |
Feb 23, 2021 | 19.55 | 19.74 | 19.43 | 19.68 | 846,125 | +0.19(+0.95%) |
Feb 22, 2021 | 19.50 | 19.63 | 19.24 | 19.49 | 1,099,281 | -0.01(-0.05%) |
Feb 19, 2021 | 19.77 | 19.90 | 19.40 | 19.50 | 1,944,736 | +0.00(+0.00%) |
Feb 18, 2021 | 19.77 | 19.78 | 19.44 | 19.50 | 895,481 | -0.27(-1.38%) |
Feb 17, 2021 | 19.60 | 19.82 | 19.55 | 19.77 | 944,665 | +0.08(+0.40%) |
Feb 16, 2021 | 19.89 | 19.92 | 19.47 | 19.70 | 1,109,068 | -0.28(-1.41%) |
Feb 12, 2021 | 19.79 | 20.07 | 19.43 | 19.98 | 1,448,584 | +0.21(+1.07%) |
Feb 11, 2021 | 20.01 | 20.04 | 19.74 | 19.77 | 1,226,825 | -0.24(-1.19%) |
Feb 10, 2021 | 20.12 | 20.18 | 19.87 | 20.00 | 763,935 | -0.03(-0.13%) |
Feb 09, 2021 | 19.99 | 20.11 | 19.90 | 20.03 | 608,591 | +0.11(+0.58%) |
Feb 08, 2021 | 19.89 | 19.95 | 19.73 | 19.92 | 789,399 | +0.15(+0.76%) |
Feb 05, 2021 | 19.85 | 19.91 | 19.72 | 19.77 | 677,282 | +0.06(+0.31%) |
Feb 04, 2021 | 19.77 | 19.92 | 19.61 | 19.70 | 869,960 | -0.17(-0.84%) |
Feb 03, 2021 | 19.92 | 20.00 | 19.61 | 19.87 | 530,216 | -0.11(-0.53%) |
Feb 02, 2021 | 19.97 | 20.14 | 19.72 | 19.98 | 585,885 | +0.04(+0.18%) |
Feb 01, 2021 | 20.27 | 20.40 | 19.87 | 19.94 | 985,027 | -0.33(-1.61%) |
Jan 29, 2021 | 20.45 | 20.67 | 20.20 | 20.27 | 1,505,902 | -0.18(-0.86%) |
Jan 28, 2021 | 20.40 | 20.97 | 20.19 | 20.45 | 1,733,800 | -0.04(-0.17%) |
Jan 27, 2021 | 20.23 | 20.78 | 20.17 | 20.48 | 1,773,977 | +0.18(+0.87%) |
Jan 26, 2021 | 20.26 | 20.39 | 20.04 | 20.30 | 1,291,360 | +0.04(+0.22%) |
Jan 25, 2021 | 19.83 | 20.42 | 19.81 | 20.26 | 1,314,160 | +0.45(+2.27%) |
Jan 22, 2021 | 19.56 | 19.88 | 19.48 | 19.81 | 956,736 | +0.26(+1.31%) |
Jan 21, 2021 | 19.73 | 19.83 | 19.55 | 19.55 | 610,163 | -0.18(-0.89%) |
Jan 20, 2021 | 19.47 | 19.74 | 19.23 | 19.73 | 1,114,258 | +0.26(+1.36%) |
Jan 19, 2021 | 19.77 | 19.82 | 19.40 | 19.47 | 1,014,476 | -0.26(-1.34%) |
Jan 15, 2021 | 19.51 | 19.77 | 19.43 | 19.73 | 1,506,242 | +0.19(+0.95%) |
Jan 14, 2021 | 19.35 | 19.60 | 19.19 | 19.55 | 1,196,338 | +0.30(+1.56%) |
Jan 13, 2021 | 19.37 | 19.37 | 19.12 | 19.24 | 1,471,708 | -0.12(-0.64%) |
Jan 12, 2021 | 19.46 | 19.49 | 19.24 | 19.37 | 1,309,374 | -0.17(-0.86%) |
Jan 11, 2021 | 19.54 | 19.63 | 19.37 | 19.54 | 1,225,056 | +0.00(+0.00%) |
Jan 08, 2021 | 19.85 | 19.85 | 19.29 | 19.54 | 1,705,722 | -0.28(-1.43%) |
Jan 07, 2021 | 20.01 | 20.01 | 19.59 | 19.82 | 1,600,587 | -0.19(-0.97%) |
Jan 06, 2021 | 20.04 | 20.43 | 19.65 | 20.01 | 3,892,695 | -0.03(-0.13%) |
Jan 05, 2021 | 20.20 | 20.29 | 19.97 | 20.04 | 3,053,833 | -0.19(-0.92%) |