Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.41 | 21.68 | 21.41 | 21.61 | 468,222 | +0.23(+1.06%) |
Mar 30, 2021 | 21.12 | 21.42 | 21.09 | 21.38 | 854,107 | +0.23(+1.11%) |
Mar 29, 2021 | 21.01 | 21.23 | 20.87 | 21.15 | 1,770,146 | -0.09(-0.44%) |
Mar 26, 2021 | 21.24 | 21.34 | 20.84 | 21.24 | 603,274 | +0.17(+0.82%) |
Mar 25, 2021 | 20.80 | 21.11 | 20.66 | 21.07 | 4,491,128 | +0.16(+0.79%) |
Mar 24, 2021 | 21.27 | 21.45 | 20.91 | 20.91 | 2,608,234 | -0.34(-1.62%) |
Mar 23, 2021 | 21.58 | 21.78 | 21.24 | 21.25 | 439,764 | -0.47(-2.16%) |
Mar 22, 2021 | 21.63 | 21.79 | 21.48 | 21.72 | 539,734 | -0.18(-0.82%) |
Mar 19, 2021 | 21.84 | 22.07 | 21.61 | 21.90 | 1,336,607 | +0.25(+1.16%) |
Mar 18, 2021 | 21.85 | 22.09 | 21.62 | 21.65 | 1,692,272 | -0.34(-1.53%) |
Mar 17, 2021 | 21.48 | 22.07 | 21.38 | 21.99 | 1,844,201 | +0.33(+1.52%) |
Mar 16, 2021 | 21.93 | 21.96 | 21.57 | 21.66 | 1,868,709 | -0.16(-0.72%) |
Mar 15, 2021 | 21.78 | 21.83 | 21.60 | 21.81 | 1,864,076 | -0.06(-0.29%) |
Mar 12, 2021 | 21.78 | 21.91 | 21.71 | 21.88 | 1,236,700 | -0.28(-1.27%) |
Mar 11, 2021 | 21.85 | 22.22 | 21.75 | 22.16 | 1,286,383 | +0.68(+3.17%) |
Mar 10, 2021 | 21.19 | 21.51 | 20.97 | 21.48 | 1,038,625 | +0.59(+2.85%) |
Mar 09, 2021 | 20.68 | 21.08 | 20.49 | 20.88 | 2,239,268 | +0.28(+1.37%) |
Mar 08, 2021 | 21.07 | 21.29 | 20.57 | 20.60 | 5,396,929 | -0.75(-3.52%) |
Mar 05, 2021 | 21.34 | 21.42 | 20.85 | 21.35 | 1,265,957 | +0.36(+1.71%) |
Mar 04, 2021 | 21.49 | 21.67 | 20.77 | 20.99 | 1,701,359 | -0.18(-0.85%) |
Mar 03, 2021 | 20.94 | 21.37 | 20.59 | 21.17 | 2,380,100 | -0.07(-0.33%) |
Mar 02, 2021 | 20.70 | 21.40 | 20.61 | 21.24 | 1,888,436 | +0.26(+1.23%) |
Mar 01, 2021 | 21.03 | 21.33 | 20.96 | 20.98 | 1,937,814 | +0.22(+1.06%) |
Feb 26, 2021 | 21.35 | 21.37 | 20.74 | 20.77 | 2,637,570 | -0.41(-1.96%) |
Feb 25, 2021 | 22.13 | 22.16 | 21.11 | 21.18 | 2,968,161 | -1.05(-4.72%) |
Feb 24, 2021 | 21.92 | 22.28 | 21.89 | 22.23 | 1,405,515 | +0.22(+1.00%) |
Feb 23, 2021 | 21.58 | 22.07 | 21.31 | 22.01 | 1,723,473 | +0.59(+2.78%) |
Feb 22, 2021 | 21.28 | 21.79 | 21.26 | 21.42 | 2,401,217 | -1.24(-5.46%) |
Feb 19, 2021 | 22.57 | 22.86 | 22.53 | 22.65 | 518,954 | +0.06(+0.28%) |
Feb 18, 2021 | 22.83 | 22.89 | 22.48 | 22.59 | 833,958 | -0.38(-1.64%) |
Feb 17, 2021 | 22.85 | 22.97 | 22.70 | 22.97 | 1,051,688 | -0.02(-0.07%) |
Feb 16, 2021 | 22.96 | 23.16 | 22.82 | 22.98 | 1,154,723 | +0.20(+0.89%) |
Feb 12, 2021 | 22.47 | 22.87 | 22.41 | 22.78 | 2,901,902 | +0.13(+0.55%) |
Feb 11, 2021 | 22.89 | 22.93 | 22.52 | 22.65 | 1,374,992 | +0.00(+0.00%) |
Feb 10, 2021 | 22.67 | 22.79 | 22.48 | 22.65 | 2,756,910 | -0.06(-0.28%) |
Feb 09, 2021 | 22.30 | 22.76 | 22.23 | 22.71 | 853,387 | +0.11(+0.48%) |
Feb 08, 2021 | 22.50 | 22.79 | 22.43 | 22.61 | 2,148,317 | +0.02(+0.07%) |
Feb 05, 2021 | 22.47 | 22.77 | 22.46 | 22.59 | 1,328,175 | +0.47(+2.12%) |
Feb 04, 2021 | 22.25 | 22.28 | 22.03 | 22.12 | 3,052,272 | -0.14(-0.63%) |
Feb 03, 2021 | 22.37 | 22.45 | 22.13 | 22.26 | 1,528,520 | +0.09(+0.39%) |
Feb 02, 2021 | 22.32 | 22.37 | 22.09 | 22.17 | 2,383,358 | +0.34(+1.54%) |
Feb 01, 2021 | 21.69 | 21.89 | 21.39 | 21.84 | 2,423,810 | +0.58(+2.72%) |
Jan 29, 2021 | 21.73 | 21.80 | 21.24 | 21.26 | 1,600,811 | -0.83(-3.76%) |
Jan 28, 2021 | 21.78 | 22.18 | 21.78 | 22.09 | 1,233,419 | +0.38(+1.77%) |
Jan 27, 2021 | 21.93 | 22.12 | 21.52 | 21.70 | 2,161,941 | -0.52(-2.32%) |
Jan 26, 2021 | 22.46 | 22.50 | 22.17 | 22.22 | 6,802,177 | +0.21(+0.96%) |
Jan 25, 2021 | 22.20 | 22.23 | 21.73 | 22.01 | 16,661,554 | -0.28(-1.26%) |
Jan 22, 2021 | 22.27 | 22.36 | 22.07 | 22.29 | 8,296,240 | -0.45(-1.96%) |
Jan 21, 2021 | 23.16 | 23.17 | 22.66 | 22.74 | 3,066,224 | -0.40(-1.73%) |
Jan 20, 2021 | 23.40 | 23.44 | 23.04 | 23.14 | 1,093,294 | -0.02(-0.10%) |
Jan 19, 2021 | 23.47 | 23.47 | 23.01 | 23.16 | 1,648,336 | -0.03(-0.13%) |
Jan 15, 2021 | 23.48 | 23.54 | 23.17 | 23.19 | 1,418,117 | -0.89(-3.70%) |
Jan 14, 2021 | 23.70 | 24.16 | 23.58 | 24.08 | 1,534,000 | +0.62(+2.63%) |
Jan 13, 2021 | 23.76 | 23.85 | 23.36 | 23.47 | 8,092,548 | -0.46(-1.93%) |
Jan 12, 2021 | 23.48 | 23.96 | 23.42 | 23.93 | 4,567,367 | +0.57(+2.45%) |
Jan 11, 2021 | 23.40 | 23.55 | 23.24 | 23.36 | 1,929,548 | -0.60(-2.52%) |
Jan 08, 2021 | 24.02 | 24.07 | 23.70 | 23.96 | 3,826,105 | +0.20(+0.86%) |
Jan 07, 2021 | 23.67 | 23.78 | 23.46 | 23.76 | 3,387,584 | +0.29(+1.23%) |
Jan 06, 2021 | 23.22 | 23.83 | 23.22 | 23.47 | 2,464,898 | +0.26(+1.11%) |
Jan 05, 2021 | 22.65 | 23.26 | 22.62 | 23.21 | 2,388,599 | +0.25(+1.09%) |