Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.76 | 23.82 | 23.52 | 23.60 | 3,636,280 | -0.17(-0.72%) |
Mar 30, 2021 | 23.75 | 24.01 | 23.60 | 23.77 | 3,461,261 | -0.22(-0.90%) |
Mar 29, 2021 | 24.10 | 24.18 | 23.69 | 23.99 | 3,544,339 | -0.31(-1.26%) |
Mar 26, 2021 | 24.05 | 24.31 | 23.84 | 24.29 | 3,910,004 | +0.62(+2.62%) |
Mar 25, 2021 | 23.18 | 23.75 | 22.82 | 23.67 | 6,267,784 | +0.07(+0.29%) |
Mar 24, 2021 | 23.37 | 23.90 | 23.37 | 23.60 | 11,628,727 | +0.56(+2.41%) |
Mar 23, 2021 | 22.89 | 23.54 | 22.78 | 23.05 | 47,563,328 | -0.31(-1.34%) |
Mar 22, 2021 | 23.55 | 23.63 | 23.34 | 23.36 | 3,106,036 | -0.25(-1.06%) |
Mar 19, 2021 | 23.60 | 23.98 | 23.28 | 23.61 | 3,432,200 | +0.04(+0.19%) |
Mar 18, 2021 | 24.48 | 24.56 | 23.48 | 23.57 | 3,972,570 | -1.16(-4.71%) |
Mar 17, 2021 | 24.39 | 24.80 | 24.24 | 24.73 | 3,059,823 | +0.21(+0.84%) |
Mar 16, 2021 | 24.87 | 24.87 | 24.38 | 24.52 | 3,239,672 | -0.70(-2.77%) |
Mar 15, 2021 | 25.42 | 25.50 | 24.93 | 25.22 | 2,590,459 | -0.28(-1.09%) |
Mar 12, 2021 | 25.52 | 25.71 | 25.31 | 25.50 | 2,468,621 | +0.03(+0.11%) |
Mar 11, 2021 | 25.51 | 25.87 | 25.38 | 25.47 | 2,293,334 | +0.06(+0.25%) |
Mar 10, 2021 | 24.78 | 25.51 | 24.73 | 25.41 | 3,347,182 | +0.67(+2.72%) |
Mar 09, 2021 | 25.15 | 25.44 | 24.63 | 24.74 | 2,664,457 | -0.50(-1.99%) |
Mar 08, 2021 | 25.46 | 25.56 | 24.87 | 25.24 | 4,798,831 | +0.04(+0.14%) |
Mar 05, 2021 | 24.98 | 25.24 | 24.35 | 25.21 | 3,757,859 | +0.91(+3.76%) |
Mar 04, 2021 | 23.92 | 24.73 | 23.74 | 24.29 | 4,938,680 | +0.59(+2.49%) |
Mar 03, 2021 | 23.57 | 24.25 | 23.57 | 23.70 | 3,398,421 | +0.32(+1.38%) |
Mar 02, 2021 | 23.53 | 23.77 | 23.38 | 23.38 | 3,018,890 | -0.12(-0.50%) |
Mar 01, 2021 | 23.53 | 23.81 | 23.34 | 23.49 | 4,113,602 | +0.61(+2.66%) |
Feb 26, 2021 | 23.16 | 23.19 | 22.24 | 22.89 | 2,984,629 | -0.56(-2.41%) |
Feb 25, 2021 | 24.13 | 24.13 | 23.29 | 23.45 | 3,157,887 | -0.49(-2.06%) |
Feb 24, 2021 | 23.26 | 24.06 | 23.10 | 23.94 | 2,523,706 | +0.83(+3.60%) |
Feb 23, 2021 | 22.99 | 23.19 | 22.14 | 23.11 | 2,268,357 | +0.36(+1.57%) |
Feb 22, 2021 | 22.16 | 23.06 | 22.12 | 22.75 | 1,892,572 | +0.70(+3.17%) |
Feb 19, 2021 | 21.70 | 22.10 | 21.67 | 22.05 | 1,282,763 | +0.37(+1.69%) |
Feb 18, 2021 | 22.12 | 22.13 | 21.62 | 21.69 | 1,685,327 | -0.53(-2.38%) |
Feb 17, 2021 | 22.06 | 22.32 | 21.78 | 22.21 | 1,487,359 | +0.30(+1.35%) |
Feb 16, 2021 | 21.85 | 22.11 | 21.74 | 21.92 | 2,651,513 | +0.57(+2.69%) |
Feb 12, 2021 | 20.92 | 21.38 | 20.90 | 21.35 | 1,220,690 | +0.28(+1.32%) |
Feb 11, 2021 | 21.32 | 21.32 | 20.61 | 21.07 | 1,463,676 | -0.30(-1.42%) |
Feb 10, 2021 | 21.08 | 21.38 | 20.91 | 21.37 | 1,659,875 | +0.41(+1.97%) |
Feb 09, 2021 | 21.00 | 21.10 | 20.72 | 20.96 | 1,429,406 | -0.24(-1.14%) |
Feb 08, 2021 | 20.67 | 21.29 | 20.65 | 21.20 | 2,397,504 | +0.85(+4.18%) |
Feb 05, 2021 | 20.47 | 20.56 | 20.31 | 20.35 | 1,785,708 | +0.18(+0.89%) |
Feb 04, 2021 | 20.08 | 20.18 | 19.78 | 20.17 | 1,053,320 | +0.19(+0.94%) |
Feb 03, 2021 | 19.28 | 20.02 | 19.21 | 19.98 | 2,236,419 | +0.82(+4.25%) |
Feb 02, 2021 | 19.42 | 19.62 | 19.17 | 19.17 | 1,616,972 | +0.20(+1.04%) |
Feb 01, 2021 | 19.06 | 19.15 | 18.67 | 18.97 | 1,445,761 | +0.13(+0.67%) |
Jan 29, 2021 | 19.20 | 19.45 | 18.77 | 18.85 | 2,494,968 | -0.60(-3.09%) |
Jan 28, 2021 | 19.37 | 19.66 | 19.20 | 19.45 | 2,288,585 | +0.24(+1.26%) |
Jan 27, 2021 | 19.17 | 19.72 | 18.89 | 19.20 | 5,479,217 | -0.28(-1.43%) |
Jan 26, 2021 | 20.10 | 20.37 | 19.47 | 19.48 | 1,385,707 | -0.43(-2.16%) |
Jan 25, 2021 | 19.96 | 19.98 | 19.56 | 19.91 | 2,624,305 | -0.21(-1.07%) |
Jan 22, 2021 | 19.83 | 20.16 | 19.63 | 20.13 | 1,472,777 | -0.10(-0.49%) |
Jan 21, 2021 | 20.83 | 20.89 | 20.03 | 20.23 | 2,260,487 | -0.67(-3.21%) |
Jan 20, 2021 | 21.02 | 21.03 | 20.71 | 20.90 | 1,656,501 | +0.05(+0.26%) |
Jan 19, 2021 | 20.74 | 20.98 | 20.64 | 20.84 | 2,421,836 | +0.40(+1.97%) |
Jan 15, 2021 | 20.89 | 20.89 | 20.27 | 20.44 | 2,759,782 | -0.84(-3.96%) |
Jan 14, 2021 | 20.78 | 21.50 | 20.78 | 21.28 | 2,460,852 | +0.60(+2.90%) |
Jan 13, 2021 | 20.88 | 20.88 | 20.51 | 20.68 | 2,125,950 | -0.15(-0.73%) |
Jan 12, 2021 | 20.35 | 20.93 | 20.25 | 20.83 | 2,263,505 | +0.69(+3.42%) |
Jan 11, 2021 | 19.44 | 20.21 | 19.35 | 20.14 | 1,585,313 | +0.34(+1.72%) |
Jan 08, 2021 | 20.08 | 20.09 | 19.67 | 19.80 | 2,336,995 | -0.06(-0.32%) |
Jan 07, 2021 | 19.74 | 20.04 | 19.56 | 19.87 | 1,894,080 | +0.30(+1.51%) |
Jan 06, 2021 | 19.33 | 19.72 | 19.09 | 19.57 | 2,861,210 | +0.61(+3.21%) |
Jan 05, 2021 | 18.38 | 19.44 | 18.32 | 18.96 | 2,351,386 | +0.79(+4.34%) |