Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.61 | 21.69 | 21.59 | 21.61 | 3,155,086 | +0.05(+0.24%) |
Mar 30, 2021 | 21.47 | 21.58 | 21.42 | 21.56 | 2,110,637 | -0.18(-0.84%) |
Mar 29, 2021 | 21.66 | 21.79 | 21.58 | 21.74 | 2,253,944 | -0.10(-0.44%) |
Mar 26, 2021 | 21.64 | 21.86 | 21.63 | 21.84 | 1,831,999 | +0.37(+1.71%) |
Mar 25, 2021 | 21.40 | 21.52 | 21.29 | 21.47 | 4,407,506 | +0.08(+0.37%) |
Mar 24, 2021 | 21.52 | 21.60 | 21.38 | 21.39 | 3,340,689 | -0.01(-0.04%) |
Mar 23, 2021 | 21.57 | 21.68 | 21.37 | 21.40 | 6,632,931 | -0.27(-1.25%) |
Mar 22, 2021 | 21.74 | 21.75 | 21.66 | 21.67 | 8,892,963 | +0.16(+0.73%) |
Mar 19, 2021 | 21.56 | 21.59 | 21.42 | 21.52 | 2,590,217 | -0.10(-0.44%) |
Mar 18, 2021 | 21.72 | 21.89 | 21.61 | 21.61 | 4,703,781 | -0.38(-1.74%) |
Mar 17, 2021 | 21.85 | 22.06 | 21.79 | 22.00 | 4,684,679 | +0.04(+0.20%) |
Mar 16, 2021 | 22.00 | 22.03 | 21.91 | 21.95 | 3,406,210 | -0.03(-0.16%) |
Mar 15, 2021 | 21.90 | 22.01 | 21.74 | 21.99 | 2,610,983 | +0.07(+0.32%) |
Mar 12, 2021 | 21.76 | 21.93 | 21.73 | 21.92 | 3,075,087 | -0.04(-0.20%) |
Mar 11, 2021 | 21.84 | 21.98 | 21.78 | 21.96 | 3,558,300 | +0.17(+0.76%) |
Mar 10, 2021 | 21.82 | 21.86 | 21.69 | 21.79 | 4,557,386 | -0.17(-0.79%) |
Mar 09, 2021 | 21.88 | 22.02 | 21.81 | 21.97 | 4,002,756 | +0.24(+1.08%) |
Mar 08, 2021 | 21.81 | 21.94 | 21.72 | 21.73 | 6,075,662 | -0.19(-0.87%) |
Mar 05, 2021 | 21.87 | 21.97 | 21.52 | 21.93 | 5,852,394 | +0.13(+0.60%) |
Mar 04, 2021 | 22.11 | 22.23 | 21.68 | 21.79 | 7,988,520 | -0.15(-0.68%) |
Mar 03, 2021 | 22.05 | 22.16 | 21.93 | 21.94 | 7,392,823 | -0.14(-0.63%) |
Mar 02, 2021 | 22.00 | 22.12 | 21.88 | 22.08 | 4,051,881 | -0.03(-0.16%) |
Mar 01, 2021 | 21.92 | 22.19 | 21.89 | 22.12 | 4,005,279 | +0.75(+3.51%) |
Feb 26, 2021 | 21.79 | 21.79 | 21.37 | 21.37 | 8,234,646 | -0.63(-2.85%) |
Feb 25, 2021 | 22.51 | 22.57 | 21.95 | 22.00 | 7,833,185 | -0.50(-2.21%) |
Feb 24, 2021 | 22.21 | 22.52 | 22.17 | 22.49 | 2,648,377 | +0.16(+0.70%) |
Feb 23, 2021 | 22.27 | 22.43 | 22.09 | 22.34 | 4,743,715 | +0.21(+0.95%) |
Feb 22, 2021 | 22.06 | 22.26 | 22.03 | 22.13 | 3,981,797 | +0.08(+0.36%) |
Feb 19, 2021 | 22.04 | 22.10 | 21.99 | 22.05 | 2,928,950 | +0.02(+0.08%) |
Feb 18, 2021 | 22.04 | 22.09 | 21.90 | 22.03 | 2,959,203 | +0.07(+0.32%) |
Feb 17, 2021 | 21.90 | 22.01 | 21.81 | 21.96 | 2,334,880 | -0.12(-0.55%) |
Feb 16, 2021 | 22.11 | 22.15 | 22.02 | 22.08 | 5,425,515 | +0.17(+0.80%) |
Feb 12, 2021 | 21.70 | 21.91 | 21.70 | 21.91 | 1,212,691 | +0.03(+0.12%) |
Feb 11, 2021 | 21.95 | 21.95 | 21.79 | 21.88 | 3,781,315 | +0.16(+0.72%) |
Feb 10, 2021 | 21.87 | 21.90 | 21.64 | 21.72 | 1,914,275 | -0.04(-0.20%) |
Feb 09, 2021 | 21.69 | 21.79 | 21.65 | 21.77 | 8,302,875 | -0.02(-0.08%) |
Feb 08, 2021 | 21.74 | 21.79 | 21.68 | 21.79 | 3,712,155 | +0.16(+0.73%) |
Feb 05, 2021 | 21.58 | 21.64 | 21.47 | 21.63 | 1,973,892 | +0.23(+1.06%) |
Feb 04, 2021 | 21.32 | 21.40 | 21.28 | 21.40 | 2,864,054 | -0.01(-0.04%) |
Feb 03, 2021 | 21.40 | 21.44 | 21.30 | 21.41 | 5,105,252 | +0.09(+0.41%) |
Feb 02, 2021 | 21.25 | 21.35 | 21.17 | 21.32 | 3,937,222 | +0.26(+1.24%) |
Feb 01, 2021 | 21.08 | 21.10 | 20.94 | 21.06 | 5,617,556 | +0.36(+1.73%) |
Jan 29, 2021 | 20.95 | 21.01 | 20.57 | 20.70 | 6,013,329 | -0.64(-2.98%) |
Jan 28, 2021 | 21.15 | 21.46 | 21.13 | 21.34 | 4,527,891 | +0.15(+0.70%) |
Jan 27, 2021 | 21.40 | 21.44 | 21.14 | 21.19 | 5,437,140 | -0.60(-2.76%) |
Jan 26, 2021 | 21.80 | 21.84 | 21.70 | 21.79 | 3,018,109 | +0.02(+0.08%) |
Jan 25, 2021 | 21.67 | 21.78 | 21.44 | 21.78 | 4,524,000 | +0.10(+0.44%) |
Jan 22, 2021 | 21.62 | 21.73 | 21.60 | 21.68 | 3,424,602 | -0.17(-0.76%) |
Jan 21, 2021 | 21.89 | 21.89 | 21.74 | 21.85 | 2,725,441 | +0.05(+0.24%) |
Jan 20, 2021 | 21.62 | 21.80 | 21.60 | 21.79 | 2,699,247 | +0.37(+1.75%) |
Jan 19, 2021 | 21.45 | 21.46 | 21.36 | 21.42 | 3,311,601 | +0.10(+0.49%) |
Jan 15, 2021 | 21.39 | 21.45 | 21.17 | 21.32 | 4,044,025 | -0.28(-1.29%) |
Jan 14, 2021 | 21.51 | 21.66 | 21.50 | 21.59 | 5,520,916 | +0.25(+1.18%) |
Jan 13, 2021 | 21.34 | 21.40 | 21.27 | 21.34 | 3,724,888 | -0.08(-0.37%) |
Jan 12, 2021 | 21.29 | 21.44 | 21.16 | 21.42 | 19,646,218 | +0.13(+0.61%) |
Jan 11, 2021 | 21.17 | 21.38 | 21.14 | 21.29 | 3,602,238 | -0.36(-1.65%) |
Jan 08, 2021 | 21.67 | 21.68 | 21.40 | 21.65 | 3,991,947 | +0.10(+0.49%) |
Jan 07, 2021 | 21.47 | 21.59 | 21.44 | 21.54 | 3,891,330 | +0.01(+0.04%) |
Jan 06, 2021 | 21.20 | 21.65 | 21.19 | 21.53 | 12,652,721 | +0.29(+1.35%) |
Jan 05, 2021 | 21.10 | 21.33 | 21.07 | 21.25 | 10,056,424 | +0.30(+1.41%) |