Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.00 | 23.23 | 22.35 | 22.58 | 1,900,416 | -0.36(-1.57%) |
Mar 30, 2021 | 22.52 | 23.02 | 22.38 | 22.94 | 6,025,049 | +0.27(+1.19%) |
Mar 29, 2021 | 22.21 | 22.80 | 22.21 | 22.67 | 2,147,901 | +0.42(+1.89%) |
Mar 26, 2021 | 22.62 | 22.72 | 22.00 | 22.25 | 2,453,700 | -0.33(-1.46%) |
Mar 25, 2021 | 22.40 | 22.70 | 22.14 | 22.58 | 2,259,977 | +0.17(+0.76%) |
Mar 24, 2021 | 22.65 | 22.98 | 22.32 | 22.41 | 5,223,925 | -0.15(-0.66%) |
Mar 23, 2021 | 22.60 | 22.98 | 22.25 | 22.56 | 5,688,137 | -0.23(-1.01%) |
Mar 22, 2021 | 22.64 | 22.98 | 22.36 | 22.79 | 3,629,189 | +0.22(+0.97%) |
Mar 19, 2021 | 21.52 | 22.70 | 21.13 | 22.57 | 7,677,700 | +1.06(+4.93%) |
Mar 18, 2021 | 22.40 | 22.60 | 21.49 | 21.51 | 11,595,672 | -0.99(-4.40%) |
Mar 17, 2021 | 25.18 | 25.18 | 22.00 | 22.50 | 12,748,276 | -5.32(-19.12%) |
Mar 16, 2021 | 28.14 | 28.26 | 27.70 | 27.82 | 378,220 | -0.82(-2.86%) |
Mar 15, 2021 | 27.96 | 28.64 | 27.77 | 28.64 | 587,533 | +0.71(+2.54%) |
Mar 12, 2021 | 27.73 | 28.31 | 27.61 | 27.93 | 874,100 | +0.47(+1.71%) |
Mar 11, 2021 | 28.55 | 28.95 | 27.23 | 27.46 | 1,152,835 | -1.34(-4.65%) |
Mar 10, 2021 | 28.10 | 29.24 | 27.76 | 28.80 | 1,801,064 | +0.75(+2.67%) |
Mar 09, 2021 | 28.10 | 29.02 | 27.90 | 28.05 | 1,502,749 | -0.29(-1.02%) |
Mar 08, 2021 | 26.88 | 28.57 | 26.55 | 28.34 | 2,574,487 | +1.66(+6.22%) |
Mar 05, 2021 | 25.33 | 27.14 | 25.33 | 26.68 | 1,922,500 | +1.57(+6.25%) |
Mar 04, 2021 | 25.59 | 26.81 | 24.92 | 25.11 | 1,684,323 | -1.12(-4.27%) |
Mar 03, 2021 | 26.00 | 26.50 | 25.74 | 26.23 | 850,300 | +0.36(+1.39%) |
Mar 02, 2021 | 25.64 | 26.05 | 25.32 | 25.87 | 835,824 | +0.26(+1.02%) |
Mar 01, 2021 | 25.64 | 26.08 | 25.41 | 25.61 | 611,631 | +0.50(+1.99%) |
Feb 26, 2021 | 25.79 | 25.88 | 25.10 | 25.11 | 1,077,000 | -0.40(-1.57%) |
Feb 25, 2021 | 25.48 | 26.50 | 25.30 | 25.51 | 1,093,495 | +0.26(+1.03%) |
Feb 24, 2021 | 25.45 | 25.63 | 24.93 | 25.25 | 1,946,189 | -0.12(-0.47%) |
Feb 23, 2021 | 24.62 | 25.73 | 24.57 | 25.37 | 1,082,974 | +0.87(+3.55%) |
Feb 22, 2021 | 24.19 | 24.51 | 24.06 | 24.50 | 916,281 | +0.24(+0.99%) |
Feb 19, 2021 | 23.92 | 24.39 | 23.76 | 24.26 | 487,900 | +0.34(+1.42%) |
Feb 18, 2021 | 24.16 | 24.34 | 23.90 | 23.92 | 383,950 | -0.02(-0.08%) |
Feb 17, 2021 | 23.63 | 24.09 | 23.45 | 23.94 | 621,563 | +0.39(+1.66%) |
Feb 16, 2021 | 23.77 | 23.87 | 23.48 | 23.55 | 411,943 | -0.11(-0.46%) |
Feb 12, 2021 | 23.49 | 23.87 | 23.36 | 23.66 | 563,100 | +0.17(+0.72%) |
Feb 11, 2021 | 23.44 | 23.58 | 23.05 | 23.49 | 532,613 | +0.01(+0.04%) |
Feb 10, 2021 | 23.74 | 23.92 | 23.33 | 23.48 | 1,148,402 | -0.12(-0.51%) |
Feb 09, 2021 | 22.78 | 23.63 | 22.70 | 23.60 | 852,927 | +0.84(+3.69%) |
Feb 08, 2021 | 23.09 | 23.20 | 22.59 | 22.76 | 540,504 | -0.28(-1.22%) |
Feb 05, 2021 | 22.91 | 23.20 | 22.64 | 23.04 | 593,800 | +0.28(+1.23%) |
Feb 04, 2021 | 22.39 | 22.83 | 22.13 | 22.76 | 854,215 | +0.40(+1.79%) |
Feb 03, 2021 | 22.50 | 22.70 | 21.98 | 22.36 | 755,848 | -0.28(-1.24%) |
Feb 02, 2021 | 23.08 | 23.16 | 22.56 | 22.64 | 764,736 | -0.42(-1.82%) |
Feb 01, 2021 | 23.28 | 23.38 | 22.50 | 23.06 | 912,663 | -0.04(-0.17%) |
Jan 29, 2021 | 22.02 | 23.12 | 21.95 | 23.10 | 3,653,700 | +0.95(+4.29%) |
Jan 28, 2021 | 23.26 | 24.20 | 22.01 | 22.15 | 2,001,530 | -0.93(-4.03%) |
Jan 27, 2021 | 21.82 | 23.13 | 21.69 | 23.08 | 1,262,860 | +1.03(+4.67%) |
Jan 26, 2021 | 22.79 | 22.79 | 21.91 | 22.05 | 1,184,960 | -0.61(-2.69%) |
Jan 25, 2021 | 21.52 | 22.79 | 21.52 | 22.66 | 2,170,528 | +1.02(+4.71%) |
Jan 22, 2021 | 21.00 | 21.66 | 20.82 | 21.64 | 880,700 | +0.54(+2.56%) |
Jan 21, 2021 | 21.10 | 21.34 | 20.99 | 21.10 | 1,285,632 | -0.10(-0.47%) |
Jan 20, 2021 | 21.85 | 21.92 | 20.95 | 21.20 | 1,391,128 | -0.76(-3.46%) |
Jan 19, 2021 | 22.85 | 22.85 | 21.87 | 21.96 | 1,354,341 | -0.76(-3.35%) |
Jan 15, 2021 | 22.36 | 22.80 | 22.02 | 22.72 | 925,000 | +0.20(+0.89%) |
Jan 14, 2021 | 22.21 | 22.77 | 21.98 | 22.52 | 868,982 | +0.50(+2.27%) |
Jan 13, 2021 | 21.98 | 22.41 | 21.75 | 22.02 | 768,142 | +0.07(+0.32%) |
Jan 12, 2021 | 21.86 | 22.13 | 21.54 | 21.95 | 770,510 | +0.09(+0.41%) |
Jan 11, 2021 | 21.51 | 21.97 | 21.45 | 21.86 | 1,242,566 | +0.25(+1.16%) |
Jan 08, 2021 | 21.65 | 21.76 | 21.37 | 21.61 | 948,700 | -0.02(-0.09%) |
Jan 07, 2021 | 22.10 | 22.10 | 21.48 | 21.63 | 965,399 | -0.43(-1.95%) |
Jan 06, 2021 | 21.38 | 22.22 | 21.38 | 22.06 | 1,582,829 | +0.98(+4.65%) |
Jan 05, 2021 | 21.32 | 21.47 | 20.97 | 21.08 | 689,886 | -0.10(-0.47%) |