Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.86 | 28.03 | 26.47 | 26.62 | 3,855,038 | -1.51(-5.37%) |
Mar 30, 2021 | 27.77 | 28.63 | 27.44 | 28.13 | 5,052,099 | +0.13(+0.46%) |
Mar 29, 2021 | 27.90 | 28.51 | 27.80 | 28.00 | 4,536,863 | +0.04(+0.14%) |
Mar 26, 2021 | 26.34 | 28.01 | 26.05 | 27.96 | 3,876,700 | +1.66(+6.31%) |
Mar 25, 2021 | 25.20 | 26.37 | 25.11 | 26.30 | 4,359,509 | +1.02(+4.03%) |
Mar 24, 2021 | 25.72 | 25.87 | 25.09 | 25.28 | 2,169,518 | -0.59(-2.28%) |
Mar 23, 2021 | 25.18 | 26.43 | 24.91 | 25.87 | 3,378,338 | +0.69(+2.74%) |
Mar 22, 2021 | 23.90 | 25.30 | 23.89 | 25.18 | 2,290,240 | +1.15(+4.79%) |
Mar 19, 2021 | 24.22 | 24.69 | 24.02 | 24.03 | 2,764,900 | -0.02(-0.08%) |
Mar 18, 2021 | 24.14 | 24.49 | 23.87 | 24.05 | 2,328,881 | -0.20(-0.82%) |
Mar 17, 2021 | 24.30 | 24.52 | 23.83 | 24.25 | 2,130,048 | -0.17(-0.70%) |
Mar 16, 2021 | 24.85 | 25.00 | 24.21 | 24.42 | 2,344,051 | -0.39(-1.57%) |
Mar 15, 2021 | 24.68 | 25.15 | 24.35 | 24.81 | 2,388,274 | +0.38(+1.56%) |
Mar 12, 2021 | 24.35 | 24.68 | 24.11 | 24.43 | 1,870,900 | +0.08(+0.33%) |
Mar 11, 2021 | 24.02 | 24.47 | 23.83 | 24.35 | 2,681,389 | +0.25(+1.04%) |
Mar 10, 2021 | 23.16 | 24.17 | 22.95 | 24.10 | 3,401,331 | +0.87(+3.75%) |
Mar 09, 2021 | 23.93 | 24.00 | 23.17 | 23.23 | 2,464,992 | -0.63(-2.64%) |
Mar 08, 2021 | 23.72 | 24.10 | 23.58 | 23.86 | 2,655,229 | +0.24(+1.02%) |
Mar 05, 2021 | 23.96 | 24.19 | 23.46 | 23.62 | 3,025,100 | -0.46(-1.91%) |
Mar 04, 2021 | 23.34 | 24.09 | 23.09 | 24.08 | 3,817,807 | +1.08(+4.70%) |
Mar 03, 2021 | 21.68 | 23.10 | 21.40 | 23.00 | 4,092,929 | +1.23(+5.65%) |
Mar 02, 2021 | 21.82 | 22.05 | 21.61 | 21.77 | 3,734,189 | -0.01(-0.05%) |
Mar 01, 2021 | 21.54 | 22.06 | 21.40 | 21.78 | 2,405,092 | +0.67(+3.17%) |
Feb 26, 2021 | 22.42 | 23.10 | 20.95 | 21.11 | 4,470,500 | +0.59(+2.88%) |
Feb 25, 2021 | 21.56 | 21.79 | 20.52 | 20.52 | 2,617,409 | -0.96(-4.47%) |
Feb 24, 2021 | 21.98 | 22.02 | 21.06 | 21.48 | 2,486,505 | -0.33(-1.51%) |
Feb 23, 2021 | 21.51 | 21.89 | 21.10 | 21.81 | 3,019,846 | +0.18(+0.86%) |
Feb 22, 2021 | 21.85 | 22.01 | 21.49 | 21.62 | 1,392,302 | -0.25(-1.17%) |
Feb 19, 2021 | 21.71 | 22.17 | 21.65 | 21.88 | 3,824,900 | +0.20(+0.90%) |
Feb 18, 2021 | 21.19 | 21.82 | 21.14 | 21.68 | 1,602,483 | -0.05(-0.25%) |
Feb 17, 2021 | 21.61 | 21.89 | 21.51 | 21.74 | 1,589,642 | -0.05(-0.23%) |
Feb 16, 2021 | 22.28 | 22.28 | 21.66 | 21.79 | 1,800,238 | -0.18(-0.82%) |
Feb 12, 2021 | 22.45 | 22.45 | 21.86 | 21.97 | 1,739,200 | -0.48(-2.14%) |
Feb 11, 2021 | 22.39 | 22.61 | 22.32 | 22.45 | 1,483,371 | -0.14(-0.62%) |
Feb 10, 2021 | 22.99 | 23.13 | 22.25 | 22.59 | 1,640,365 | -0.29(-1.27%) |
Feb 09, 2021 | 22.59 | 23.24 | 22.54 | 22.88 | 2,561,461 | +0.35(+1.55%) |
Feb 08, 2021 | 22.28 | 22.65 | 22.17 | 22.53 | 1,982,312 | +0.22(+0.99%) |
Feb 05, 2021 | 22.27 | 22.43 | 22.05 | 22.31 | 1,573,300 | +0.07(+0.31%) |
Feb 04, 2021 | 21.99 | 22.26 | 21.60 | 22.24 | 1,973,405 | +0.30(+1.37%) |
Feb 03, 2021 | 21.55 | 22.07 | 21.15 | 21.94 | 2,285,579 | +0.33(+1.53%) |
Feb 02, 2021 | 22.27 | 22.27 | 21.29 | 21.61 | 2,834,931 | -0.66(-2.94%) |
Feb 01, 2021 | 22.75 | 22.85 | 22.10 | 22.27 | 2,999,095 | -0.38(-1.70%) |
Jan 29, 2021 | 22.62 | 23.24 | 22.51 | 22.65 | 3,432,400 | +0.09(+0.40%) |
Jan 28, 2021 | 24.21 | 24.60 | 22.43 | 22.56 | 4,132,260 | -2.05(-8.33%) |
Jan 27, 2021 | 23.54 | 25.67 | 23.48 | 24.61 | 4,987,858 | +0.70(+2.93%) |
Jan 26, 2021 | 22.35 | 23.97 | 22.34 | 23.91 | 4,894,671 | +1.64(+7.36%) |
Jan 25, 2021 | 21.57 | 22.98 | 21.50 | 22.27 | 3,534,402 | +0.86(+4.02%) |
Jan 22, 2021 | 21.12 | 21.45 | 20.91 | 21.41 | 1,844,900 | +0.32(+1.52%) |
Jan 21, 2021 | 20.89 | 21.20 | 20.57 | 21.09 | 3,011,080 | +0.09(+0.40%) |
Jan 20, 2021 | 21.23 | 21.24 | 20.39 | 21.00 | 3,475,255 | -0.19(-0.87%) |
Jan 19, 2021 | 21.02 | 21.57 | 20.54 | 21.19 | 3,259,268 | +0.27(+1.29%) |
Jan 15, 2021 | 20.50 | 20.97 | 20.37 | 20.92 | 2,727,700 | +0.45(+2.20%) |
Jan 14, 2021 | 20.32 | 20.71 | 20.19 | 20.47 | 1,941,171 | +0.28(+1.39%) |
Jan 13, 2021 | 19.68 | 20.59 | 19.55 | 20.19 | 4,717,763 | +0.50(+2.54%) |
Jan 12, 2021 | 19.62 | 19.93 | 19.48 | 19.69 | 1,918,203 | +0.21(+1.08%) |
Jan 11, 2021 | 19.30 | 19.69 | 19.28 | 19.48 | 1,983,596 | +0.06(+0.31%) |
Jan 08, 2021 | 19.60 | 19.61 | 19.13 | 19.42 | 3,053,300 | -0.21(-1.07%) |
Jan 07, 2021 | 20.24 | 20.34 | 19.51 | 19.63 | 3,703,217 | -0.63(-3.11%) |
Jan 06, 2021 | 20.25 | 20.86 | 20.00 | 20.26 | 2,322,867 | +0.09(+0.42%) |
Jan 05, 2021 | 20.30 | 20.79 | 20.12 | 20.18 | 2,713,992 | -0.05(-0.27%) |