Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.26 | 21.86 | 21.18 | 21.54 | 4,225,153 | +0.64(+3.06%) |
Mar 30, 2021 | 20.66 | 21.04 | 20.12 | 20.90 | 5,998,574 | +0.04(+0.19%) |
Mar 29, 2021 | 21.64 | 21.73 | 20.75 | 20.86 | 4,431,708 | -0.78(-3.60%) |
Mar 26, 2021 | 21.25 | 21.77 | 20.93 | 21.64 | 6,174,800 | +0.49(+2.32%) |
Mar 25, 2021 | 20.12 | 21.30 | 20.12 | 21.15 | 7,705,891 | +0.26(+1.24%) |
Mar 24, 2021 | 22.23 | 22.32 | 20.84 | 20.89 | 5,353,304 | -1.12(-5.09%) |
Mar 23, 2021 | 22.87 | 23.13 | 21.79 | 22.01 | 6,517,154 | -1.06(-4.59%) |
Mar 22, 2021 | 22.70 | 23.36 | 22.36 | 23.07 | 4,654,003 | +0.77(+3.45%) |
Mar 19, 2021 | 22.41 | 22.68 | 21.80 | 22.30 | 6,950,900 | -0.02(-0.09%) |
Mar 18, 2021 | 23.15 | 23.54 | 22.19 | 22.32 | 5,347,081 | -1.57(-6.57%) |
Mar 17, 2021 | 23.09 | 24.23 | 22.73 | 23.89 | 4,555,517 | +0.26(+1.10%) |
Mar 16, 2021 | 24.30 | 24.60 | 23.35 | 23.63 | 4,987,459 | -0.56(-2.32%) |
Mar 15, 2021 | 23.18 | 24.22 | 22.85 | 24.19 | 5,662,646 | +1.79(+7.99%) |
Mar 12, 2021 | 22.27 | 22.59 | 21.84 | 22.40 | 3,928,500 | -0.34(-1.50%) |
Mar 11, 2021 | 22.06 | 22.88 | 22.00 | 22.74 | 7,381,304 | +1.46(+6.86%) |
Mar 10, 2021 | 21.86 | 22.24 | 21.23 | 21.28 | 6,378,990 | -0.08(-0.37%) |
Mar 09, 2021 | 21.45 | 21.80 | 20.78 | 21.36 | 8,368,272 | +1.99(+10.27%) |
Mar 08, 2021 | 20.75 | 20.81 | 19.22 | 19.37 | 7,038,941 | -1.30(-6.29%) |
Mar 05, 2021 | 20.46 | 20.78 | 18.52 | 20.67 | 11,463,600 | +0.47(+2.33%) |
Mar 04, 2021 | 21.60 | 21.85 | 19.81 | 20.20 | 9,512,882 | -1.69(-7.72%) |
Mar 03, 2021 | 23.38 | 23.53 | 21.74 | 21.89 | 8,542,187 | -1.30(-5.61%) |
Mar 02, 2021 | 24.57 | 24.72 | 23.18 | 23.19 | 5,279,084 | -1.30(-5.31%) |
Mar 01, 2021 | 24.02 | 24.74 | 23.87 | 24.49 | 7,038,787 | +1.11(+4.75%) |
Feb 26, 2021 | 23.85 | 24.43 | 22.52 | 23.38 | 7,559,100 | -0.34(-1.43%) |
Feb 25, 2021 | 25.60 | 26.25 | 23.63 | 23.72 | 9,394,910 | -2.04(-7.92%) |
Feb 24, 2021 | 25.25 | 26.05 | 25.09 | 25.76 | 4,956,087 | +0.19(+0.74%) |
Feb 23, 2021 | 25.13 | 25.70 | 23.23 | 25.57 | 6,093,037 | -0.74(-2.81%) |
Feb 22, 2021 | 26.94 | 27.30 | 26.18 | 26.31 | 3,711,375 | -0.97(-3.56%) |
Feb 19, 2021 | 27.65 | 27.65 | 27.10 | 27.28 | 6,274,000 | +0.17(+0.63%) |
Feb 18, 2021 | 26.80 | 27.47 | 26.73 | 27.11 | 4,256,332 | -0.55(-1.99%) |
Feb 17, 2021 | 27.80 | 27.93 | 27.07 | 27.66 | 5,320,938 | -0.44(-1.57%) |
Feb 16, 2021 | 29.38 | 29.53 | 28.08 | 28.10 | 4,082,809 | -0.80(-2.77%) |
Feb 12, 2021 | 28.60 | 29.36 | 28.32 | 28.90 | 3,047,500 | +0.09(+0.31%) |
Feb 11, 2021 | 28.22 | 28.87 | 27.71 | 28.81 | 5,034,435 | +1.11(+4.01%) |
Feb 10, 2021 | 28.32 | 28.73 | 27.51 | 27.70 | 4,509,968 | -0.15(-0.54%) |
Feb 09, 2021 | 27.65 | 28.25 | 27.47 | 27.85 | 3,754,959 | +0.24(+0.87%) |
Feb 08, 2021 | 27.44 | 27.89 | 27.18 | 27.61 | 5,592,076 | +0.56(+2.07%) |
Feb 05, 2021 | 27.18 | 27.37 | 26.81 | 27.05 | 6,612,400 | +0.15(+0.56%) |
Feb 04, 2021 | 27.88 | 27.88 | 26.77 | 26.90 | 8,501,623 | +0.29(+1.09%) |
Feb 03, 2021 | 25.34 | 28.35 | 24.89 | 26.61 | 16,482,520 | +1.79(+7.21%) |
Feb 02, 2021 | 24.09 | 25.03 | 23.94 | 24.82 | 4,640,873 | +1.18(+4.99%) |
Feb 01, 2021 | 23.32 | 23.90 | 22.97 | 23.64 | 3,636,121 | +0.51(+2.20%) |
Jan 29, 2021 | 23.80 | 23.86 | 22.73 | 23.13 | 3,776,700 | -0.55(-2.32%) |
Jan 28, 2021 | 22.92 | 24.07 | 22.86 | 23.68 | 4,368,691 | +0.88(+3.86%) |
Jan 27, 2021 | 22.07 | 23.10 | 21.36 | 22.80 | 5,128,196 | +0.29(+1.29%) |
Jan 26, 2021 | 23.39 | 23.47 | 22.50 | 22.51 | 2,694,506 | -0.73(-3.14%) |
Jan 25, 2021 | 23.03 | 23.49 | 22.28 | 23.24 | 4,261,510 | +0.26(+1.13%) |
Jan 22, 2021 | 23.01 | 23.15 | 22.74 | 22.98 | 1,987,900 | -0.23(-0.99%) |
Jan 21, 2021 | 23.15 | 23.37 | 22.68 | 23.21 | 2,248,404 | +0.34(+1.49%) |
Jan 20, 2021 | 22.92 | 23.24 | 22.74 | 22.87 | 2,853,627 | +0.23(+1.02%) |
Jan 19, 2021 | 23.00 | 23.25 | 22.52 | 22.64 | 3,298,337 | -0.22(-0.96%) |
Jan 15, 2021 | 23.34 | 23.59 | 22.81 | 22.86 | 2,884,900 | -0.49(-2.10%) |
Jan 14, 2021 | 23.41 | 24.03 | 23.26 | 23.35 | 3,616,470 | +0.07(+0.30%) |
Jan 13, 2021 | 23.34 | 23.59 | 23.14 | 23.28 | 2,779,214 | -0.14(-0.60%) |
Jan 12, 2021 | 23.60 | 23.79 | 23.27 | 23.42 | 2,542,049 | -0.11(-0.47%) |
Jan 11, 2021 | 23.29 | 23.98 | 23.05 | 23.53 | 3,415,257 | -0.20(-0.84%) |
Jan 08, 2021 | 23.80 | 24.37 | 23.56 | 23.73 | 5,624,000 | +0.08(+0.34%) |
Jan 07, 2021 | 23.34 | 23.74 | 23.14 | 23.65 | 3,332,213 | +0.75(+3.28%) |
Jan 06, 2021 | 23.33 | 23.79 | 22.80 | 22.90 | 6,806,202 | -0.46(-1.97%) |
Jan 05, 2021 | 22.85 | 23.45 | 22.78 | 23.36 | 3,409,879 | +0.42(+1.83%) |