Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.70 | 25.86 | 25.41 | 25.68 | 11,697,478 | -0.03(-0.11%) |
Mar 30, 2021 | 25.86 | 26.24 | 25.63 | 25.70 | 12,114,547 | -0.45(-1.73%) |
Mar 29, 2021 | 26.66 | 26.93 | 25.96 | 26.16 | 12,069,625 | -0.58(-2.15%) |
Mar 26, 2021 | 26.29 | 26.77 | 26.06 | 26.73 | 12,414,030 | +0.86(+3.32%) |
Mar 25, 2021 | 25.28 | 26.00 | 24.73 | 25.87 | 15,442,064 | -0.02(-0.07%) |
Mar 24, 2021 | 25.76 | 26.44 | 25.65 | 25.89 | 14,446,281 | +0.71(+2.81%) |
Mar 23, 2021 | 25.48 | 26.24 | 25.01 | 25.18 | 15,309,051 | -0.93(-3.54%) |
Mar 22, 2021 | 25.54 | 26.31 | 25.26 | 26.11 | 20,861,684 | +0.57(+2.22%) |
Mar 19, 2021 | 25.74 | 26.06 | 25.34 | 25.54 | 23,909,182 | -0.19(-0.73%) |
Mar 18, 2021 | 26.45 | 27.20 | 25.66 | 25.73 | 15,444,845 | -1.00(-3.74%) |
Mar 17, 2021 | 26.28 | 26.84 | 26.03 | 26.73 | 11,968,573 | +0.24(+0.89%) |
Mar 16, 2021 | 27.14 | 27.19 | 26.28 | 26.50 | 12,014,240 | -1.00(-3.64%) |
Mar 15, 2021 | 27.53 | 27.85 | 27.06 | 27.50 | 8,353,463 | +0.10(+0.38%) |
Mar 12, 2021 | 27.78 | 27.95 | 27.27 | 27.39 | 13,586,217 | -0.37(-1.33%) |
Mar 11, 2021 | 28.40 | 28.72 | 27.70 | 27.76 | 14,012,438 | -0.52(-1.84%) |
Mar 10, 2021 | 27.62 | 28.40 | 27.38 | 28.28 | 19,783,782 | +0.57(+2.04%) |
Mar 09, 2021 | 28.13 | 28.31 | 27.34 | 27.72 | 21,796,248 | -0.34(-1.21%) |
Mar 08, 2021 | 27.72 | 28.40 | 27.20 | 28.06 | 15,852,836 | +0.60(+2.20%) |
Mar 05, 2021 | 28.02 | 28.06 | 26.36 | 27.45 | 28,390,162 | +0.46(+1.71%) |
Mar 04, 2021 | 27.10 | 27.68 | 26.13 | 26.99 | 22,786,034 | +0.20(+0.74%) |
Mar 03, 2021 | 26.76 | 27.40 | 26.74 | 26.79 | 21,909,702 | +0.22(+0.82%) |
Mar 02, 2021 | 27.15 | 27.57 | 26.55 | 26.57 | 14,382,511 | -0.55(-2.02%) |
Mar 01, 2021 | 27.16 | 27.48 | 26.79 | 27.12 | 17,968,254 | +0.76(+2.90%) |
Feb 26, 2021 | 26.27 | 26.77 | 25.06 | 26.36 | 23,804,554 | -0.57(-2.10%) |
Feb 25, 2021 | 27.76 | 28.21 | 26.63 | 26.92 | 21,584,478 | -0.85(-3.06%) |
Feb 24, 2021 | 26.52 | 28.02 | 26.22 | 27.77 | 22,944,122 | +1.58(+6.02%) |
Feb 23, 2021 | 26.20 | 26.35 | 24.92 | 26.20 | 14,347,230 | +0.19(+0.73%) |
Feb 22, 2021 | 24.55 | 26.61 | 24.53 | 26.01 | 14,784,179 | +1.34(+5.44%) |
Feb 19, 2021 | 24.21 | 24.97 | 24.14 | 24.67 | 10,657,284 | +0.51(+2.11%) |
Feb 18, 2021 | 25.12 | 25.25 | 24.13 | 24.16 | 11,817,896 | -1.22(-4.80%) |
Feb 17, 2021 | 25.64 | 25.64 | 24.88 | 25.37 | 12,238,588 | +0.06(+0.22%) |
Feb 16, 2021 | 25.50 | 26.02 | 25.31 | 25.32 | 15,169,616 | +0.16(+0.62%) |
Feb 12, 2021 | 24.49 | 25.18 | 24.39 | 25.16 | 9,643,008 | +0.38(+1.52%) |
Feb 11, 2021 | 24.80 | 25.17 | 24.38 | 24.79 | 10,394,461 | -0.23(-0.94%) |
Feb 10, 2021 | 24.66 | 25.12 | 24.41 | 25.02 | 12,332,420 | +0.58(+2.38%) |
Feb 09, 2021 | 24.20 | 24.72 | 23.90 | 24.44 | 11,484,403 | +0.01(+0.04%) |
Feb 08, 2021 | 23.92 | 24.60 | 23.82 | 24.43 | 12,227,350 | +1.04(+4.44%) |
Feb 05, 2021 | 23.59 | 23.99 | 23.24 | 23.39 | 12,157,990 | +0.19(+0.81%) |
Feb 04, 2021 | 22.76 | 23.33 | 22.20 | 23.20 | 13,785,689 | +0.59(+2.61%) |
Feb 03, 2021 | 21.23 | 22.68 | 21.17 | 22.61 | 16,934,714 | +1.56(+7.42%) |
Feb 02, 2021 | 21.28 | 21.59 | 20.90 | 21.05 | 11,813,390 | +0.33(+1.58%) |
Feb 01, 2021 | 21.04 | 21.12 | 20.39 | 20.72 | 10,776,047 | -0.05(-0.23%) |
Jan 29, 2021 | 20.96 | 21.35 | 20.57 | 20.77 | 16,652,665 | -0.40(-1.90%) |
Jan 28, 2021 | 20.69 | 21.46 | 20.55 | 21.17 | 13,278,685 | +0.78(+3.81%) |
Jan 27, 2021 | 21.00 | 21.14 | 19.85 | 20.40 | 18,221,170 | -0.87(-4.09%) |
Jan 26, 2021 | 22.51 | 22.81 | 21.26 | 21.27 | 21,617,952 | -0.94(-4.21%) |
Jan 25, 2021 | 22.79 | 22.79 | 21.71 | 22.20 | 16,614,698 | -0.63(-2.74%) |
Jan 22, 2021 | 22.17 | 22.94 | 21.93 | 22.83 | 14,498,998 | +0.21(+0.91%) |
Jan 21, 2021 | 23.49 | 23.69 | 22.40 | 22.62 | 22,546,132 | -1.08(-4.58%) |
Jan 20, 2021 | 23.89 | 24.02 | 23.30 | 23.71 | 11,300,308 | -0.07(-0.28%) |
Jan 19, 2021 | 23.57 | 24.22 | 23.48 | 23.77 | 22,664,250 | +0.48(+2.05%) |
Jan 15, 2021 | 23.80 | 24.03 | 23.04 | 23.30 | 14,380,841 | -0.98(-4.04%) |
Jan 14, 2021 | 23.88 | 24.67 | 23.80 | 24.28 | 10,994,987 | +0.47(+1.96%) |
Jan 13, 2021 | 24.48 | 24.74 | 23.61 | 23.81 | 12,055,730 | -0.64(-2.60%) |
Jan 12, 2021 | 23.85 | 25.00 | 23.54 | 24.45 | 22,231,464 | +1.08(+4.60%) |
Jan 11, 2021 | 22.63 | 23.49 | 22.49 | 23.37 | 18,046,448 | +0.14(+0.60%) |
Jan 08, 2021 | 23.38 | 23.73 | 22.89 | 23.23 | 12,780,212 | -0.04(-0.16%) |
Jan 07, 2021 | 22.95 | 23.82 | 22.88 | 23.27 | 15,504,414 | +0.44(+1.93%) |
Jan 06, 2021 | 22.41 | 23.41 | 22.17 | 22.83 | 20,802,178 | +1.20(+5.53%) |
Jan 05, 2021 | 20.78 | 22.27 | 20.77 | 21.63 | 17,377,220 | +1.10(+5.38%) |