Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.20 | 25.85 | 25.11 | 25.54 | 3,213,113 | +0.28(+1.11%) |
Mar 30, 2021 | 25.21 | 25.31 | 24.84 | 25.26 | 2,835,053 | +0.00(+0.00%) |
Mar 29, 2021 | 25.89 | 26.16 | 25.18 | 25.26 | 2,396,595 | -0.71(-2.73%) |
Mar 26, 2021 | 26.09 | 26.15 | 25.51 | 25.97 | 2,974,100 | -0.02(-0.08%) |
Mar 25, 2021 | 25.45 | 26.08 | 25.34 | 25.99 | 1,589,283 | +0.38(+1.48%) |
Mar 24, 2021 | 26.46 | 26.52 | 25.58 | 25.61 | 1,857,929 | -0.72(-2.73%) |
Mar 23, 2021 | 26.54 | 26.75 | 26.08 | 26.33 | 3,937,591 | -0.23(-0.87%) |
Mar 22, 2021 | 25.97 | 26.79 | 25.51 | 26.56 | 1,931,793 | +0.43(+1.65%) |
Mar 19, 2021 | 26.08 | 26.44 | 25.78 | 26.13 | 3,298,600 | +0.27(+1.02%) |
Mar 18, 2021 | 26.12 | 26.43 | 25.81 | 25.86 | 2,033,092 | -0.43(-1.64%) |
Mar 17, 2021 | 25.90 | 26.33 | 25.66 | 26.30 | 2,758,948 | +0.18(+0.67%) |
Mar 16, 2021 | 25.83 | 26.26 | 25.45 | 26.12 | 5,474,095 | +0.33(+1.28%) |
Mar 15, 2021 | 25.53 | 26.00 | 25.34 | 25.79 | 3,438,491 | +0.36(+1.42%) |
Mar 12, 2021 | 25.43 | 25.52 | 25.15 | 25.43 | 3,026,600 | +0.16(+0.63%) |
Mar 11, 2021 | 24.95 | 25.57 | 24.76 | 25.27 | 4,261,503 | +0.28(+1.12%) |
Mar 10, 2021 | 24.46 | 25.09 | 24.34 | 24.99 | 4,245,089 | +0.63(+2.59%) |
Mar 09, 2021 | 23.87 | 24.68 | 23.85 | 24.36 | 3,873,623 | +0.52(+2.18%) |
Mar 08, 2021 | 23.76 | 24.19 | 23.45 | 23.84 | 3,953,734 | +0.18(+0.78%) |
Mar 05, 2021 | 23.63 | 23.84 | 23.09 | 23.66 | 3,671,000 | +0.12(+0.51%) |
Mar 04, 2021 | 24.07 | 24.24 | 23.46 | 23.54 | 3,653,744 | -0.64(-2.63%) |
Mar 03, 2021 | 24.50 | 24.68 | 24.10 | 24.17 | 4,703,186 | -0.32(-1.31%) |
Mar 02, 2021 | 24.48 | 24.91 | 24.28 | 24.49 | 5,612,029 | +0.05(+0.20%) |
Mar 01, 2021 | 24.59 | 24.59 | 23.98 | 24.44 | 2,423,653 | +0.14(+0.58%) |
Feb 26, 2021 | 24.20 | 24.42 | 23.77 | 24.30 | 4,365,000 | -0.09(-0.35%) |
Feb 25, 2021 | 24.82 | 25.18 | 24.27 | 24.39 | 2,040,240 | -0.44(-1.79%) |
Feb 24, 2021 | 25.04 | 25.37 | 24.79 | 24.83 | 2,279,895 | -0.32(-1.25%) |
Feb 23, 2021 | 25.30 | 25.49 | 24.81 | 25.14 | 2,218,066 | -0.34(-1.35%) |
Feb 22, 2021 | 26.18 | 26.39 | 25.45 | 25.49 | 3,543,292 | -0.77(-2.93%) |
Feb 19, 2021 | 26.00 | 26.43 | 25.83 | 26.26 | 1,503,600 | +0.40(+1.55%) |
Feb 18, 2021 | 25.84 | 25.98 | 25.45 | 25.86 | 2,429,709 | -0.12(-0.46%) |
Feb 17, 2021 | 25.66 | 26.22 | 25.36 | 25.98 | 3,596,775 | +0.11(+0.43%) |
Feb 16, 2021 | 24.89 | 26.25 | 24.88 | 25.87 | 3,746,750 | +1.09(+4.40%) |
Feb 12, 2021 | 24.94 | 25.03 | 24.74 | 24.78 | 1,753,000 | -0.19(-0.76%) |
Feb 11, 2021 | 24.80 | 25.01 | 24.64 | 24.97 | 1,378,113 | +0.13(+0.52%) |
Feb 10, 2021 | 24.86 | 25.34 | 24.34 | 24.84 | 3,246,121 | +0.13(+0.53%) |
Feb 09, 2021 | 24.71 | 24.78 | 24.21 | 24.71 | 2,102,300 | -0.07(-0.28%) |
Feb 08, 2021 | 24.67 | 24.92 | 24.45 | 24.78 | 1,925,130 | +0.42(+1.72%) |
Feb 05, 2021 | 24.40 | 24.46 | 24.30 | 24.36 | 1,160,300 | +0.17(+0.70%) |
Feb 04, 2021 | 23.96 | 24.34 | 23.92 | 24.19 | 1,748,497 | +0.18(+0.75%) |
Feb 03, 2021 | 23.76 | 24.18 | 23.68 | 24.01 | 2,043,644 | +0.30(+1.27%) |
Feb 02, 2021 | 24.12 | 24.36 | 23.65 | 23.71 | 2,095,726 | -0.34(-1.43%) |
Feb 01, 2021 | 24.23 | 24.53 | 23.89 | 24.05 | 2,129,917 | -0.11(-0.43%) |
Jan 29, 2021 | 24.95 | 25.05 | 24.06 | 24.16 | 4,906,100 | -0.92(-3.67%) |
Jan 28, 2021 | 25.19 | 25.79 | 25.01 | 25.08 | 2,776,424 | -0.08(-0.32%) |
Jan 27, 2021 | 25.28 | 25.57 | 24.81 | 25.16 | 3,263,817 | -0.29(-1.14%) |
Jan 26, 2021 | 25.36 | 25.55 | 25.11 | 25.45 | 3,147,365 | +0.34(+1.35%) |
Jan 25, 2021 | 24.75 | 25.22 | 24.69 | 25.11 | 2,481,288 | +0.32(+1.29%) |
Jan 22, 2021 | 24.52 | 24.98 | 24.45 | 24.79 | 2,563,600 | +0.16(+0.65%) |
Jan 21, 2021 | 24.58 | 24.95 | 24.53 | 24.63 | 3,539,230 | +0.03(+0.12%) |
Jan 20, 2021 | 24.59 | 24.74 | 24.34 | 24.60 | 2,575,739 | +0.19(+0.78%) |
Jan 19, 2021 | 24.66 | 24.69 | 24.20 | 24.41 | 2,613,921 | -0.04(-0.14%) |
Jan 15, 2021 | 24.39 | 24.57 | 24.03 | 24.45 | 4,676,100 | -0.07(-0.31%) |
Jan 14, 2021 | 24.86 | 24.86 | 24.34 | 24.52 | 1,676,816 | -0.15(-0.61%) |
Jan 13, 2021 | 25.02 | 25.07 | 24.44 | 24.67 | 2,033,254 | -0.26(-1.04%) |
Jan 12, 2021 | 25.28 | 25.46 | 24.67 | 24.93 | 2,436,778 | -0.18(-0.72%) |
Jan 11, 2021 | 24.71 | 25.25 | 24.51 | 25.11 | 1,750,740 | +0.00(+0.00%) |
Jan 08, 2021 | 25.55 | 25.56 | 24.75 | 25.11 | 1,506,700 | -0.34(-1.36%) |
Jan 07, 2021 | 25.93 | 25.97 | 25.43 | 25.45 | 1,424,657 | -0.24(-0.91%) |
Jan 06, 2021 | 24.97 | 25.99 | 24.80 | 25.69 | 3,251,681 | +0.77(+3.07%) |
Jan 05, 2021 | 23.56 | 24.99 | 23.29 | 24.93 | 3,737,366 | +1.39(+5.93%) |