Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 19.35 | 19.87 | 19.32 | 19.57 | 2,978,521 | +0.28(+1.45%) |
Mar 30, 2021 | 19.32 | 19.40 | 18.97 | 19.29 | 2,769,109 | -0.13(-0.67%) |
Mar 29, 2021 | 19.63 | 19.86 | 19.22 | 19.42 | 4,592,129 | -0.25(-1.27%) |
Mar 26, 2021 | 19.79 | 20.04 | 19.27 | 19.67 | 5,404,700 | -0.09(-0.46%) |
Mar 25, 2021 | 19.17 | 19.90 | 19.01 | 19.76 | 2,897,431 | +0.10(+0.51%) |
Mar 24, 2021 | 20.33 | 20.49 | 19.60 | 19.66 | 5,097,274 | -0.66(-3.25%) |
Mar 23, 2021 | 20.48 | 20.78 | 20.07 | 20.32 | 6,466,693 | -0.04(-0.20%) |
Mar 22, 2021 | 19.89 | 20.58 | 19.78 | 20.36 | 3,737,324 | +0.65(+3.30%) |
Mar 19, 2021 | 19.50 | 19.95 | 19.36 | 19.71 | 4,822,700 | +0.23(+1.21%) |
Mar 18, 2021 | 20.08 | 20.13 | 19.44 | 19.48 | 3,835,939 | -0.97(-4.77%) |
Mar 17, 2021 | 20.28 | 20.58 | 19.88 | 20.45 | 4,251,382 | -0.31(-1.49%) |
Mar 16, 2021 | 21.27 | 21.55 | 20.46 | 20.76 | 4,939,078 | -0.28(-1.33%) |
Mar 15, 2021 | 20.66 | 21.04 | 20.33 | 21.04 | 3,417,429 | +0.39(+1.89%) |
Mar 12, 2021 | 20.16 | 20.99 | 19.93 | 20.65 | 4,168,700 | +0.05(+0.24%) |
Mar 11, 2021 | 20.63 | 21.00 | 20.46 | 20.60 | 3,809,746 | +0.36(+1.78%) |
Mar 10, 2021 | 20.40 | 20.89 | 19.91 | 20.24 | 4,430,260 | +0.06(+0.30%) |
Mar 09, 2021 | 19.71 | 20.42 | 19.58 | 20.18 | 5,223,415 | +1.11(+5.82%) |
Mar 08, 2021 | 19.50 | 19.89 | 19.01 | 19.07 | 5,307,410 | +0.09(+0.47%) |
Mar 05, 2021 | 18.67 | 19.02 | 17.88 | 18.98 | 4,411,300 | +0.18(+0.96%) |
Mar 04, 2021 | 19.28 | 19.43 | 18.45 | 18.80 | 6,544,423 | -0.55(-2.84%) |
Mar 03, 2021 | 19.78 | 19.91 | 19.00 | 19.35 | 4,032,489 | -0.39(-1.98%) |
Mar 02, 2021 | 20.39 | 20.39 | 19.70 | 19.74 | 3,172,003 | -0.45(-2.23%) |
Mar 01, 2021 | 19.64 | 20.49 | 19.41 | 20.19 | 4,848,473 | +0.87(+4.50%) |
Feb 26, 2021 | 19.13 | 19.70 | 18.96 | 19.32 | 3,950,400 | -0.05(-0.26%) |
Feb 25, 2021 | 20.09 | 20.36 | 19.17 | 19.37 | 3,602,685 | -0.69(-3.44%) |
Feb 24, 2021 | 19.90 | 20.17 | 19.60 | 20.06 | 2,990,003 | +0.14(+0.70%) |
Feb 23, 2021 | 19.75 | 19.98 | 18.86 | 19.92 | 5,643,200 | -0.60(-2.92%) |
Feb 22, 2021 | 20.58 | 21.02 | 20.33 | 20.52 | 4,205,555 | -0.29(-1.39%) |
Feb 19, 2021 | 21.09 | 21.41 | 20.72 | 20.81 | 4,916,200 | -0.19(-0.90%) |
Feb 18, 2021 | 20.26 | 21.09 | 19.95 | 21.00 | 4,980,483 | +0.45(+2.19%) |
Feb 17, 2021 | 20.80 | 20.98 | 20.25 | 20.55 | 6,726,276 | -0.52(-2.47%) |
Feb 16, 2021 | 21.61 | 21.74 | 20.67 | 21.07 | 4,716,480 | -0.39(-1.82%) |
Feb 12, 2021 | 21.19 | 21.59 | 20.91 | 21.46 | 2,311,500 | +0.21(+0.99%) |
Feb 11, 2021 | 21.32 | 21.77 | 20.93 | 21.25 | 2,701,262 | +0.06(+0.28%) |
Feb 10, 2021 | 21.51 | 21.70 | 20.66 | 21.19 | 3,916,062 | -0.40(-1.85%) |
Feb 09, 2021 | 21.92 | 21.95 | 20.95 | 21.59 | 4,016,411 | +0.13(+0.61%) |
Feb 08, 2021 | 21.35 | 22.04 | 21.26 | 21.46 | 4,487,189 | +0.16(+0.75%) |
Feb 05, 2021 | 21.00 | 21.61 | 21.00 | 21.30 | 6,375,900 | +0.34(+1.62%) |
Feb 04, 2021 | 20.65 | 21.36 | 20.52 | 20.96 | 8,204,306 | +0.89(+4.43%) |
Feb 03, 2021 | 21.56 | 21.70 | 20.00 | 20.07 | 12,118,017 | -1.63(-7.51%) |
Feb 02, 2021 | 22.16 | 22.30 | 21.12 | 21.70 | 8,217,693 | +0.11(+0.51%) |
Feb 01, 2021 | 21.15 | 21.64 | 20.92 | 21.59 | 4,918,319 | +0.59(+2.81%) |
Jan 29, 2021 | 21.26 | 21.57 | 20.68 | 21.00 | 3,811,500 | -0.15(-0.71%) |
Jan 28, 2021 | 21.62 | 21.94 | 20.95 | 21.15 | 4,087,750 | -0.21(-0.98%) |
Jan 27, 2021 | 21.17 | 22.36 | 20.24 | 21.36 | 6,498,136 | -0.30(-1.39%) |
Jan 26, 2021 | 22.42 | 22.49 | 21.58 | 21.66 | 4,108,063 | -0.44(-1.99%) |
Jan 25, 2021 | 23.65 | 23.75 | 20.77 | 22.10 | 10,994,920 | -0.54(-2.39%) |
Jan 22, 2021 | 22.28 | 22.80 | 22.00 | 22.64 | 4,759,200 | +0.04(+0.18%) |
Jan 21, 2021 | 22.54 | 23.17 | 22.10 | 22.60 | 5,709,800 | +0.20(+0.89%) |
Jan 20, 2021 | 22.63 | 23.26 | 22.20 | 22.40 | 4,316,347 | +0.21(+0.95%) |
Jan 19, 2021 | 22.50 | 22.73 | 21.88 | 22.19 | 4,189,813 | +0.00(+0.00%) |
Jan 15, 2021 | 22.44 | 22.92 | 21.94 | 22.19 | 7,729,800 | -0.15(-0.67%) |
Jan 14, 2021 | 23.09 | 23.10 | 22.08 | 22.34 | 5,941,995 | -0.49(-2.15%) |
Jan 13, 2021 | 23.61 | 24.15 | 22.74 | 22.83 | 6,040,163 | -0.71(-3.02%) |
Jan 12, 2021 | 23.37 | 23.69 | 22.95 | 23.54 | 4,686,601 | +0.56(+2.44%) |
Jan 11, 2021 | 22.16 | 23.15 | 21.74 | 22.98 | 4,981,232 | +0.28(+1.23%) |
Jan 08, 2021 | 23.69 | 23.75 | 22.64 | 22.70 | 5,087,300 | -0.07(-0.31%) |
Jan 07, 2021 | 21.87 | 23.17 | 21.86 | 22.77 | 7,964,363 | +1.20(+5.56%) |
Jan 06, 2021 | 21.49 | 22.10 | 21.39 | 21.57 | 7,469,399 | -0.29(-1.33%) |
Jan 05, 2021 | 21.65 | 22.26 | 21.50 | 21.86 | 5,710,365 | +0.00(+0.00%) |