Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.69 | 25.09 | 24.63 | 24.77 | 2,351,199 | -0.09(-0.36%) |
Mar 30, 2021 | 24.35 | 24.91 | 24.35 | 24.85 | 2,393,979 | +0.74(+3.06%) |
Mar 29, 2021 | 24.20 | 24.50 | 23.81 | 24.12 | 2,445,766 | -0.55(-2.24%) |
Mar 26, 2021 | 24.37 | 24.89 | 24.12 | 24.67 | 2,897,347 | +0.61(+2.55%) |
Mar 25, 2021 | 23.17 | 24.20 | 22.90 | 24.05 | 2,506,097 | +0.85(+3.64%) |
Mar 24, 2021 | 23.75 | 24.22 | 23.19 | 23.21 | 3,083,000 | -0.19(-0.80%) |
Mar 23, 2021 | 23.94 | 24.21 | 23.22 | 23.39 | 3,283,209 | -0.85(-3.52%) |
Mar 22, 2021 | 24.56 | 24.76 | 24.14 | 24.25 | 2,618,125 | -0.57(-2.29%) |
Mar 19, 2021 | 25.09 | 25.31 | 24.56 | 24.82 | 9,110,638 | -0.52(-2.04%) |
Mar 18, 2021 | 25.48 | 26.22 | 25.20 | 25.34 | 2,873,921 | +0.19(+0.74%) |
Mar 17, 2021 | 25.24 | 25.44 | 24.86 | 25.15 | 2,633,717 | +0.24(+0.96%) |
Mar 16, 2021 | 25.36 | 25.50 | 24.45 | 24.91 | 4,087,543 | -0.74(-2.88%) |
Mar 15, 2021 | 25.80 | 25.81 | 25.00 | 25.65 | 2,735,032 | -0.20(-0.76%) |
Mar 12, 2021 | 26.25 | 26.32 | 25.76 | 25.84 | 2,961,963 | +0.07(+0.28%) |
Mar 11, 2021 | 25.83 | 26.26 | 25.58 | 25.77 | 1,834,645 | -0.31(-1.19%) |
Mar 10, 2021 | 25.38 | 26.29 | 25.33 | 26.08 | 3,082,503 | +0.72(+2.84%) |
Mar 09, 2021 | 25.78 | 26.06 | 25.17 | 25.36 | 3,891,849 | -0.84(-3.19%) |
Mar 08, 2021 | 26.01 | 27.00 | 25.84 | 26.20 | 3,306,708 | +0.58(+2.26%) |
Mar 05, 2021 | 24.80 | 25.72 | 23.99 | 25.62 | 5,370,257 | +1.33(+5.46%) |
Mar 04, 2021 | 25.08 | 25.23 | 23.78 | 24.29 | 4,781,237 | -0.80(-3.19%) |
Mar 03, 2021 | 24.21 | 25.61 | 24.19 | 25.09 | 3,351,938 | +1.17(+4.91%) |
Mar 02, 2021 | 24.12 | 24.32 | 23.92 | 23.92 | 2,199,672 | -0.28(-1.18%) |
Mar 01, 2021 | 24.13 | 24.49 | 24.04 | 24.20 | 2,594,633 | +0.64(+2.72%) |
Feb 26, 2021 | 23.91 | 24.33 | 23.23 | 23.56 | 3,622,611 | -0.60(-2.47%) |
Feb 25, 2021 | 24.94 | 25.07 | 24.01 | 24.16 | 2,973,818 | -0.58(-2.34%) |
Feb 24, 2021 | 23.86 | 24.81 | 23.83 | 24.74 | 3,168,861 | +1.04(+4.39%) |
Feb 23, 2021 | 23.97 | 23.97 | 23.07 | 23.70 | 2,450,591 | +0.07(+0.30%) |
Feb 22, 2021 | 22.73 | 23.87 | 22.73 | 23.63 | 2,736,600 | +0.84(+3.67%) |
Feb 19, 2021 | 22.55 | 22.96 | 22.47 | 22.79 | 3,268,745 | +0.50(+2.24%) |
Feb 18, 2021 | 22.74 | 23.04 | 22.02 | 22.29 | 2,925,698 | -0.66(-2.87%) |
Feb 17, 2021 | 22.78 | 23.19 | 22.75 | 22.95 | 2,226,966 | +0.20(+0.90%) |
Feb 16, 2021 | 22.18 | 23.05 | 22.15 | 22.75 | 3,258,115 | +0.73(+3.31%) |
Feb 12, 2021 | 21.59 | 22.37 | 21.57 | 22.02 | 2,433,579 | +0.41(+1.89%) |
Feb 11, 2021 | 21.49 | 21.78 | 21.22 | 21.61 | 2,005,296 | +0.10(+0.46%) |
Feb 10, 2021 | 21.25 | 21.63 | 21.07 | 21.51 | 1,940,036 | +0.27(+1.26%) |
Feb 09, 2021 | 21.15 | 21.35 | 20.95 | 21.24 | 1,933,622 | -0.05(-0.25%) |
Feb 08, 2021 | 20.81 | 21.33 | 20.65 | 21.29 | 2,702,734 | +0.52(+2.48%) |
Feb 05, 2021 | 21.84 | 21.97 | 20.75 | 20.78 | 3,648,682 | -1.19(-5.43%) |
Feb 04, 2021 | 21.52 | 22.00 | 21.41 | 21.97 | 2,132,522 | +0.56(+2.62%) |
Feb 03, 2021 | 21.25 | 21.46 | 21.13 | 21.41 | 2,342,066 | +0.16(+0.75%) |
Feb 02, 2021 | 21.44 | 21.53 | 21.04 | 21.25 | 2,617,235 | +0.13(+0.63%) |
Feb 01, 2021 | 20.81 | 21.16 | 20.46 | 21.12 | 2,121,164 | +0.44(+2.15%) |
Jan 29, 2021 | 21.67 | 21.80 | 20.59 | 20.67 | 6,404,101 | -0.96(-4.44%) |
Jan 28, 2021 | 21.97 | 22.29 | 21.59 | 21.63 | 4,518,976 | -0.10(-0.47%) |
Jan 27, 2021 | 21.76 | 22.03 | 21.50 | 21.74 | 2,785,877 | -0.41(-1.87%) |
Jan 26, 2021 | 22.14 | 22.29 | 21.81 | 22.15 | 1,708,745 | +0.13(+0.60%) |
Jan 25, 2021 | 22.03 | 22.18 | 21.63 | 22.02 | 1,941,751 | -0.33(-1.46%) |
Jan 22, 2021 | 22.08 | 22.44 | 21.93 | 22.34 | 2,739,822 | -0.08(-0.35%) |
Jan 21, 2021 | 22.73 | 22.97 | 22.42 | 22.42 | 1,692,381 | -0.33(-1.47%) |
Jan 20, 2021 | 22.88 | 23.01 | 22.63 | 22.76 | 1,937,370 | -0.17(-0.73%) |
Jan 19, 2021 | 22.38 | 23.13 | 22.32 | 22.92 | 3,191,333 | +0.74(+3.33%) |
Jan 15, 2021 | 21.97 | 22.31 | 21.73 | 22.18 | 2,649,442 | -0.14(-0.63%) |
Jan 14, 2021 | 21.69 | 22.47 | 21.63 | 22.32 | 2,122,890 | +0.80(+3.72%) |
Jan 13, 2021 | 21.55 | 21.65 | 21.27 | 21.52 | 1,886,408 | -0.11(-0.49%) |
Jan 12, 2021 | 20.93 | 21.88 | 20.84 | 21.63 | 3,174,479 | +0.92(+4.46%) |
Jan 11, 2021 | 20.29 | 20.79 | 20.13 | 20.71 | 1,597,124 | +0.18(+0.86%) |
Jan 08, 2021 | 21.01 | 21.02 | 20.13 | 20.53 | 2,703,329 | -0.16(-0.77%) |
Jan 07, 2021 | 21.17 | 21.20 | 20.68 | 20.69 | 2,520,612 | -0.19(-0.93%) |
Jan 06, 2021 | 20.20 | 21.20 | 20.08 | 20.88 | 3,705,812 | +1.29(+6.60%) |
Jan 05, 2021 | 19.40 | 19.81 | 19.24 | 19.59 | 2,673,018 | +0.16(+0.81%) |