Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.54 | 25.69 | 25.25 | 25.51 | 11,771,517 | -0.03(-0.11%) |
Mar 30, 2021 | 25.69 | 26.08 | 25.47 | 25.54 | 12,191,226 | -0.45(-1.73%) |
Mar 29, 2021 | 26.49 | 26.76 | 25.80 | 25.99 | 12,146,020 | -0.57(-2.15%) |
Mar 26, 2021 | 26.12 | 26.60 | 25.90 | 26.57 | 12,492,605 | +0.85(+3.32%) |
Mar 25, 2021 | 25.12 | 25.83 | 24.58 | 25.71 | 15,539,805 | -0.02(-0.07%) |
Mar 24, 2021 | 25.60 | 26.27 | 25.49 | 25.73 | 14,537,718 | +0.70(+2.81%) |
Mar 23, 2021 | 25.32 | 26.08 | 24.85 | 25.03 | 15,405,949 | -0.92(-3.54%) |
Mar 22, 2021 | 25.38 | 26.14 | 25.10 | 25.95 | 20,993,728 | +0.56(+2.22%) |
Mar 19, 2021 | 25.58 | 25.90 | 25.18 | 25.38 | 24,060,514 | -0.19(-0.73%) |
Mar 18, 2021 | 26.28 | 27.02 | 25.50 | 25.57 | 15,542,603 | -0.99(-3.74%) |
Mar 17, 2021 | 26.11 | 26.67 | 25.87 | 26.57 | 12,044,328 | +0.23(+0.89%) |
Mar 16, 2021 | 26.97 | 27.02 | 26.11 | 26.33 | 12,090,284 | -0.99(-3.64%) |
Mar 15, 2021 | 27.35 | 27.67 | 26.89 | 27.33 | 8,406,336 | +0.10(+0.38%) |
Mar 12, 2021 | 27.61 | 27.77 | 27.10 | 27.22 | 13,672,211 | -0.37(-1.33%) |
Mar 11, 2021 | 28.23 | 28.54 | 27.52 | 27.59 | 14,101,129 | -0.52(-1.84%) |
Mar 10, 2021 | 27.45 | 28.22 | 27.21 | 28.10 | 19,909,002 | +0.56(+2.04%) |
Mar 09, 2021 | 27.95 | 28.13 | 27.17 | 27.54 | 21,934,208 | -0.34(-1.21%) |
Mar 08, 2021 | 27.55 | 28.22 | 27.02 | 27.88 | 15,953,177 | +0.60(+2.20%) |
Mar 05, 2021 | 27.84 | 27.88 | 26.19 | 27.28 | 28,569,856 | +0.46(+1.71%) |
Mar 04, 2021 | 26.93 | 27.50 | 25.96 | 26.82 | 22,930,258 | +0.20(+0.74%) |
Mar 03, 2021 | 26.59 | 27.23 | 26.57 | 26.62 | 22,048,378 | +0.22(+0.82%) |
Mar 02, 2021 | 26.98 | 27.40 | 26.39 | 26.41 | 14,473,545 | -0.54(-2.02%) |
Mar 01, 2021 | 26.99 | 27.31 | 26.62 | 26.95 | 18,081,984 | +0.76(+2.90%) |
Feb 26, 2021 | 26.11 | 26.60 | 24.90 | 26.19 | 23,955,224 | -0.56(-2.10%) |
Feb 25, 2021 | 27.59 | 28.03 | 26.46 | 26.75 | 21,721,096 | -0.84(-3.06%) |
Feb 24, 2021 | 26.35 | 27.84 | 26.06 | 27.60 | 23,089,346 | +1.57(+6.02%) |
Feb 23, 2021 | 26.04 | 26.18 | 24.76 | 26.03 | 14,438,041 | +0.19(+0.73%) |
Feb 22, 2021 | 24.40 | 26.44 | 24.38 | 25.84 | 14,877,755 | +1.33(+5.44%) |
Feb 19, 2021 | 24.06 | 24.81 | 23.98 | 24.51 | 10,724,739 | +0.51(+2.11%) |
Feb 18, 2021 | 24.96 | 25.09 | 23.98 | 24.00 | 11,892,698 | -1.21(-4.80%) |
Feb 17, 2021 | 25.48 | 25.48 | 24.73 | 25.21 | 12,316,052 | +0.06(+0.22%) |
Feb 16, 2021 | 25.34 | 25.85 | 25.15 | 25.16 | 15,265,632 | +0.15(+0.62%) |
Feb 12, 2021 | 24.34 | 25.02 | 24.24 | 25.00 | 9,704,045 | +0.37(+1.52%) |
Feb 11, 2021 | 24.65 | 25.01 | 24.23 | 24.63 | 10,460,255 | -0.23(-0.94%) |
Feb 10, 2021 | 24.51 | 24.97 | 24.26 | 24.86 | 12,410,479 | +0.58(+2.38%) |
Feb 09, 2021 | 24.05 | 24.56 | 23.75 | 24.28 | 11,557,095 | +0.01(+0.04%) |
Feb 08, 2021 | 23.77 | 24.44 | 23.67 | 24.27 | 12,304,745 | +1.03(+4.44%) |
Feb 05, 2021 | 23.45 | 23.84 | 23.10 | 23.24 | 12,234,945 | +0.19(+0.81%) |
Feb 04, 2021 | 22.62 | 23.19 | 22.06 | 23.06 | 13,872,946 | +0.59(+2.61%) |
Feb 03, 2021 | 21.10 | 22.54 | 21.04 | 22.47 | 17,041,904 | +1.55(+7.42%) |
Feb 02, 2021 | 21.14 | 21.46 | 20.77 | 20.92 | 11,888,163 | +0.33(+1.58%) |
Feb 01, 2021 | 20.91 | 20.98 | 20.26 | 20.59 | 10,844,255 | -0.05(-0.23%) |
Jan 29, 2021 | 20.83 | 21.22 | 20.44 | 20.64 | 16,758,069 | -0.40(-1.90%) |
Jan 28, 2021 | 20.56 | 21.33 | 20.42 | 21.04 | 13,362,733 | +0.77(+3.81%) |
Jan 27, 2021 | 20.86 | 21.01 | 19.73 | 20.27 | 18,336,502 | -0.86(-4.09%) |
Jan 26, 2021 | 22.37 | 22.67 | 21.12 | 21.13 | 21,754,784 | -0.93(-4.21%) |
Jan 25, 2021 | 22.65 | 22.65 | 21.57 | 22.06 | 16,719,862 | -0.62(-2.74%) |
Jan 22, 2021 | 22.03 | 22.80 | 21.79 | 22.68 | 14,590,770 | +0.20(+0.91%) |
Jan 21, 2021 | 23.34 | 23.54 | 22.26 | 22.48 | 22,688,840 | -1.08(-4.58%) |
Jan 20, 2021 | 23.74 | 23.86 | 23.15 | 23.56 | 11,371,834 | -0.07(-0.28%) |
Jan 19, 2021 | 23.42 | 24.07 | 23.34 | 23.62 | 22,807,704 | +0.47(+2.05%) |
Jan 15, 2021 | 23.65 | 23.87 | 22.90 | 23.15 | 14,471,865 | -0.98(-4.04%) |
Jan 14, 2021 | 23.73 | 24.52 | 23.65 | 24.12 | 11,064,580 | +0.46(+1.96%) |
Jan 13, 2021 | 24.33 | 24.58 | 23.47 | 23.66 | 12,132,038 | -0.63(-2.60%) |
Jan 12, 2021 | 23.70 | 24.84 | 23.39 | 24.29 | 22,372,180 | +1.07(+4.60%) |
Jan 11, 2021 | 22.49 | 23.34 | 22.35 | 23.22 | 18,160,674 | +0.14(+0.60%) |
Jan 08, 2021 | 23.23 | 23.58 | 22.74 | 23.08 | 12,861,105 | -0.04(-0.16%) |
Jan 07, 2021 | 22.81 | 23.67 | 22.74 | 23.12 | 15,602,550 | +0.44(+1.93%) |
Jan 06, 2021 | 22.27 | 23.26 | 22.03 | 22.68 | 20,933,848 | +1.19(+5.53%) |
Jan 05, 2021 | 20.65 | 22.13 | 20.64 | 21.50 | 17,487,212 | +1.10(+5.38%) |