Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.20 | 23.27 | 22.90 | 23.03 | 2,753,842 | -0.13(-0.55%) |
Mar 30, 2021 | 23.19 | 23.27 | 22.89 | 23.16 | 2,532,532 | -0.19(-0.82%) |
Mar 29, 2021 | 23.39 | 23.82 | 23.27 | 23.35 | 4,121,189 | -0.15(-0.62%) |
Mar 26, 2021 | 22.91 | 23.51 | 22.80 | 23.49 | 4,366,944 | +0.73(+3.20%) |
Mar 25, 2021 | 22.25 | 22.87 | 22.16 | 22.77 | 2,754,181 | +0.49(+2.20%) |
Mar 24, 2021 | 22.66 | 22.82 | 22.25 | 22.27 | 3,549,110 | -0.35(-1.53%) |
Mar 23, 2021 | 22.99 | 23.02 | 22.51 | 22.62 | 3,316,157 | -0.37(-1.62%) |
Mar 22, 2021 | 22.69 | 23.10 | 22.57 | 22.99 | 3,874,101 | +0.26(+1.16%) |
Mar 19, 2021 | 22.87 | 23.03 | 22.69 | 22.73 | 6,240,298 | -0.18(-0.79%) |
Mar 18, 2021 | 22.87 | 23.19 | 22.80 | 22.91 | 3,198,036 | -0.18(-0.79%) |
Mar 17, 2021 | 23.07 | 23.27 | 22.87 | 23.09 | 4,234,217 | -0.14(-0.59%) |
Mar 16, 2021 | 23.32 | 23.44 | 22.97 | 23.23 | 4,815,658 | -0.25(-1.08%) |
Mar 15, 2021 | 23.18 | 23.52 | 23.12 | 23.48 | 3,910,556 | +0.39(+1.69%) |
Mar 12, 2021 | 22.90 | 23.23 | 22.82 | 23.09 | 4,020,694 | +0.14(+0.59%) |
Mar 11, 2021 | 22.62 | 23.08 | 22.42 | 22.96 | 7,497,795 | +0.51(+2.27%) |
Mar 10, 2021 | 22.03 | 22.45 | 22.02 | 22.45 | 3,540,962 | +0.50(+2.28%) |
Mar 09, 2021 | 21.95 | 22.22 | 21.86 | 21.95 | 6,432,062 | +0.16(+0.75%) |
Mar 08, 2021 | 21.64 | 22.22 | 21.47 | 21.78 | 7,913,943 | +0.14(+0.63%) |
Mar 05, 2021 | 21.72 | 21.85 | 21.35 | 21.65 | 6,875,052 | +0.16(+0.76%) |
Mar 04, 2021 | 21.76 | 22.14 | 21.37 | 21.48 | 6,487,921 | -0.22(-1.01%) |
Mar 03, 2021 | 21.71 | 22.19 | 21.50 | 21.70 | 5,562,389 | +0.06(+0.29%) |
Mar 02, 2021 | 21.78 | 21.90 | 21.62 | 21.64 | 3,090,833 | -0.15(-0.71%) |
Mar 01, 2021 | 21.32 | 21.94 | 21.23 | 21.79 | 4,896,022 | +0.63(+2.96%) |
Feb 26, 2021 | 21.34 | 21.47 | 21.02 | 21.17 | 5,605,984 | -0.15(-0.68%) |
Feb 25, 2021 | 21.46 | 21.65 | 21.16 | 21.31 | 3,601,644 | -0.10(-0.46%) |
Feb 24, 2021 | 21.21 | 21.48 | 21.19 | 21.41 | 3,543,916 | +0.13(+0.59%) |
Feb 23, 2021 | 21.61 | 21.64 | 21.19 | 21.28 | 4,283,132 | -0.37(-1.71%) |
Feb 22, 2021 | 21.39 | 21.75 | 21.26 | 21.65 | 6,683,854 | +0.05(+0.21%) |
Feb 19, 2021 | 21.73 | 21.89 | 21.59 | 21.61 | 6,403,140 | -0.06(-0.29%) |
Feb 18, 2021 | 21.69 | 21.97 | 21.59 | 21.67 | 4,258,043 | -0.14(-0.66%) |
Feb 17, 2021 | 21.91 | 22.19 | 21.72 | 21.82 | 6,155,175 | -0.23(-1.02%) |
Feb 16, 2021 | 22.82 | 22.82 | 21.52 | 22.04 | 9,117,752 | -0.72(-3.17%) |
Feb 12, 2021 | 23.18 | 23.42 | 22.55 | 22.76 | 6,553,116 | -0.46(-1.98%) |
Feb 11, 2021 | 23.12 | 23.24 | 22.92 | 23.22 | 5,222,875 | +0.29(+1.26%) |
Feb 10, 2021 | 22.93 | 23.20 | 22.61 | 22.93 | 5,030,264 | -0.05(-0.24%) |
Feb 09, 2021 | 22.70 | 23.05 | 22.63 | 22.99 | 3,370,675 | +0.32(+1.39%) |
Feb 08, 2021 | 22.29 | 22.70 | 22.21 | 22.67 | 3,617,893 | +0.54(+2.44%) |
Feb 05, 2021 | 22.06 | 22.26 | 21.96 | 22.13 | 4,598,773 | +0.13(+0.57%) |
Feb 04, 2021 | 21.91 | 22.24 | 21.91 | 22.01 | 3,034,856 | +0.07(+0.33%) |
Feb 03, 2021 | 21.84 | 22.13 | 21.53 | 21.93 | 4,710,787 | +0.13(+0.58%) |
Feb 02, 2021 | 22.28 | 22.32 | 21.57 | 21.81 | 5,730,415 | -0.52(-2.34%) |
Feb 01, 2021 | 22.04 | 22.52 | 21.75 | 22.33 | 6,614,424 | +0.32(+1.43%) |
Jan 29, 2021 | 23.59 | 24.07 | 21.82 | 22.01 | 13,696,040 | -1.52(-6.47%) |
Jan 28, 2021 | 24.81 | 24.84 | 23.43 | 23.54 | 9,125,659 | -1.33(-5.36%) |
Jan 27, 2021 | 23.43 | 25.09 | 23.33 | 24.87 | 13,501,537 | +1.40(+5.95%) |
Jan 26, 2021 | 22.94 | 23.53 | 22.91 | 23.47 | 6,360,604 | +0.57(+2.48%) |
Jan 25, 2021 | 22.72 | 23.19 | 22.67 | 22.91 | 5,551,081 | +0.33(+1.48%) |
Jan 22, 2021 | 22.58 | 22.71 | 22.33 | 22.57 | 5,609,667 | -0.19(-0.83%) |
Jan 21, 2021 | 22.69 | 23.02 | 22.45 | 22.76 | 6,424,017 | +0.14(+0.64%) |
Jan 20, 2021 | 22.20 | 22.69 | 22.10 | 22.62 | 5,469,336 | +0.52(+2.37%) |
Jan 19, 2021 | 22.10 | 22.13 | 21.79 | 22.10 | 4,893,376 | +0.06(+0.29%) |
Jan 15, 2021 | 21.79 | 22.11 | 21.64 | 22.03 | 4,688,182 | +0.21(+0.95%) |
Jan 14, 2021 | 21.55 | 21.91 | 21.49 | 21.82 | 5,305,520 | +0.64(+3.02%) |
Jan 13, 2021 | 21.37 | 21.38 | 20.93 | 21.18 | 5,592,301 | -0.28(-1.30%) |
Jan 12, 2021 | 21.56 | 21.66 | 21.32 | 21.46 | 4,038,340 | +0.00(+0.00%) |
Jan 11, 2021 | 21.24 | 21.56 | 21.14 | 21.46 | 5,595,151 | +0.01(+0.04%) |
Jan 08, 2021 | 21.53 | 21.83 | 21.45 | 21.46 | 4,586,682 | -0.03(-0.13%) |
Jan 07, 2021 | 21.34 | 21.64 | 21.23 | 21.48 | 5,364,184 | +0.23(+1.06%) |
Jan 06, 2021 | 21.09 | 21.47 | 20.86 | 21.26 | 5,525,181 | +0.20(+0.94%) |
Jan 05, 2021 | 20.38 | 21.21 | 20.38 | 21.06 | 6,582,439 | +0.68(+3.32%) |