Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.58 | 23.92 | 23.50 | 23.80 | 1,192,659 | +0.25(+1.05%) |
Mar 30, 2021 | 23.52 | 23.61 | 23.26 | 23.55 | 1,101,926 | -0.12(-0.49%) |
Mar 29, 2021 | 23.83 | 23.83 | 23.40 | 23.67 | 1,802,237 | -0.16(-0.66%) |
Mar 26, 2021 | 23.49 | 23.83 | 23.36 | 23.83 | 1,915,391 | +0.59(+2.52%) |
Mar 25, 2021 | 23.32 | 23.40 | 22.80 | 23.24 | 2,258,590 | -0.29(-1.23%) |
Mar 24, 2021 | 23.52 | 23.92 | 23.47 | 23.53 | 1,760,079 | +0.20(+0.84%) |
Mar 23, 2021 | 23.93 | 23.96 | 23.20 | 23.33 | 2,029,336 | -0.83(-3.43%) |
Mar 22, 2021 | 24.60 | 24.60 | 24.10 | 24.16 | 1,421,030 | -0.31(-1.27%) |
Mar 19, 2021 | 24.12 | 24.56 | 23.99 | 24.47 | 1,611,743 | +0.41(+1.70%) |
Mar 18, 2021 | 24.57 | 24.66 | 23.94 | 24.06 | 1,803,570 | -0.66(-2.66%) |
Mar 17, 2021 | 24.25 | 24.90 | 24.24 | 24.72 | 1,345,975 | +0.23(+0.94%) |
Mar 16, 2021 | 25.02 | 25.07 | 24.37 | 24.49 | 1,431,293 | -0.73(-2.90%) |
Mar 15, 2021 | 25.20 | 25.24 | 24.76 | 25.22 | 2,382,906 | +0.05(+0.20%) |
Mar 12, 2021 | 25.04 | 25.39 | 25.02 | 25.17 | 3,572,090 | +0.17(+0.69%) |
Mar 11, 2021 | 24.49 | 25.03 | 24.48 | 25.00 | 1,738,442 | +0.70(+2.87%) |
Mar 10, 2021 | 23.45 | 24.44 | 23.41 | 24.30 | 1,746,910 | +0.94(+4.04%) |
Mar 09, 2021 | 23.94 | 23.99 | 23.36 | 23.36 | 1,817,729 | -0.42(-1.76%) |
Mar 08, 2021 | 23.61 | 23.97 | 23.36 | 23.78 | 2,184,196 | +0.31(+1.33%) |
Mar 05, 2021 | 22.94 | 23.52 | 22.92 | 23.46 | 2,792,851 | +0.85(+3.77%) |
Mar 04, 2021 | 22.45 | 23.06 | 22.18 | 22.61 | 3,764,574 | +0.40(+1.81%) |
Mar 03, 2021 | 21.45 | 22.47 | 21.41 | 22.21 | 2,116,921 | +0.85(+3.96%) |
Mar 02, 2021 | 21.43 | 21.68 | 21.36 | 21.36 | 2,401,606 | -0.03(-0.15%) |
Mar 01, 2021 | 21.30 | 21.91 | 21.27 | 21.40 | 3,837,197 | +0.57(+2.72%) |
Feb 26, 2021 | 22.18 | 22.24 | 20.82 | 20.83 | 5,802,300 | -1.72(-7.64%) |
Feb 25, 2021 | 23.26 | 23.26 | 22.37 | 22.55 | 3,975,312 | -0.53(-2.31%) |
Feb 24, 2021 | 22.68 | 23.22 | 22.27 | 23.09 | 1,915,447 | +0.47(+2.09%) |
Feb 23, 2021 | 22.50 | 22.65 | 21.68 | 22.61 | 2,055,136 | +0.15(+0.69%) |
Feb 22, 2021 | 22.22 | 22.91 | 22.21 | 22.46 | 2,213,232 | +0.25(+1.14%) |
Feb 19, 2021 | 22.38 | 22.47 | 22.17 | 22.21 | 1,517,397 | -0.18(-0.80%) |
Feb 18, 2021 | 22.78 | 22.82 | 22.28 | 22.38 | 947,377 | -0.38(-1.68%) |
Feb 17, 2021 | 22.76 | 22.83 | 22.29 | 22.77 | 1,092,949 | -0.03(-0.14%) |
Feb 16, 2021 | 22.87 | 23.09 | 22.69 | 22.80 | 1,834,314 | +0.17(+0.76%) |
Feb 12, 2021 | 22.45 | 22.70 | 22.36 | 22.63 | 1,765,719 | +0.03(+0.14%) |
Feb 11, 2021 | 22.87 | 22.96 | 22.45 | 22.60 | 3,383,666 | -0.16(-0.72%) |
Feb 10, 2021 | 22.72 | 22.91 | 22.51 | 22.76 | 1,055,094 | +0.12(+0.54%) |
Feb 09, 2021 | 22.93 | 22.93 | 22.49 | 22.64 | 996,719 | -0.41(-1.77%) |
Feb 08, 2021 | 22.83 | 23.07 | 22.70 | 23.05 | 968,542 | +0.51(+2.24%) |
Feb 05, 2021 | 22.47 | 22.59 | 22.27 | 22.54 | 2,386,584 | +0.35(+1.58%) |
Feb 04, 2021 | 22.02 | 22.21 | 21.70 | 22.19 | 1,106,502 | +0.25(+1.15%) |
Feb 03, 2021 | 21.74 | 22.01 | 21.64 | 21.94 | 1,350,675 | +0.36(+1.66%) |
Feb 02, 2021 | 21.78 | 21.88 | 21.46 | 21.58 | 1,627,972 | +0.11(+0.53%) |
Feb 01, 2021 | 21.65 | 21.74 | 21.37 | 21.46 | 1,697,817 | +0.02(+0.08%) |
Jan 29, 2021 | 21.36 | 21.66 | 21.18 | 21.45 | 1,914,221 | -0.12(-0.57%) |
Jan 28, 2021 | 21.42 | 21.75 | 21.19 | 21.57 | 4,096,676 | +0.07(+0.30%) |
Jan 27, 2021 | 21.93 | 22.12 | 21.45 | 21.50 | 1,410,639 | -0.68(-3.05%) |
Jan 26, 2021 | 22.42 | 22.63 | 21.94 | 22.18 | 1,184,249 | -0.15(-0.66%) |
Jan 25, 2021 | 22.60 | 22.60 | 22.07 | 22.33 | 1,219,322 | -0.32(-1.40%) |
Jan 22, 2021 | 22.50 | 22.83 | 22.33 | 22.65 | 1,271,774 | -0.31(-1.36%) |
Jan 21, 2021 | 23.19 | 23.25 | 22.72 | 22.96 | 1,836,380 | -0.19(-0.84%) |
Jan 20, 2021 | 23.10 | 23.36 | 22.98 | 23.15 | 1,427,978 | +0.20(+0.88%) |
Jan 19, 2021 | 22.29 | 23.06 | 22.08 | 22.95 | 1,515,887 | +0.75(+3.40%) |
Jan 15, 2021 | 22.37 | 22.40 | 21.85 | 22.20 | 1,450,236 | -0.41(-1.83%) |
Jan 14, 2021 | 21.79 | 22.64 | 21.79 | 22.61 | 1,158,668 | +0.86(+3.95%) |
Jan 13, 2021 | 21.87 | 21.91 | 21.67 | 21.75 | 862,724 | -0.06(-0.30%) |
Jan 12, 2021 | 21.68 | 21.90 | 21.48 | 21.82 | 988,118 | +0.37(+1.74%) |
Jan 11, 2021 | 21.24 | 21.58 | 20.92 | 21.44 | 1,149,818 | -0.14(-0.64%) |
Jan 08, 2021 | 22.06 | 22.10 | 21.32 | 21.58 | 1,488,845 | -0.30(-1.37%) |
Jan 07, 2021 | 21.41 | 22.02 | 21.01 | 21.88 | 1,409,909 | +0.66(+3.09%) |
Jan 06, 2021 | 20.97 | 21.24 | 20.46 | 21.22 | 2,000,167 | +0.66(+3.19%) |
Jan 05, 2021 | 19.49 | 20.89 | 19.46 | 20.57 | 1,820,514 | +1.16(+5.97%) |