Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.51 | 26.35 | 25.34 | 25.40 | 2,322,062 | +0.12(+0.47%) |
Mar 30, 2021 | 25.81 | 25.94 | 24.73 | 25.28 | 1,875,554 | -0.39(-1.52%) |
Mar 29, 2021 | 25.07 | 25.92 | 25.03 | 25.67 | 1,875,498 | +0.50(+1.99%) |
Mar 26, 2021 | 24.22 | 25.22 | 23.95 | 25.17 | 1,428,169 | +1.25(+5.21%) |
Mar 25, 2021 | 22.30 | 24.08 | 22.26 | 23.93 | 1,616,209 | +1.31(+5.79%) |
Mar 24, 2021 | 23.03 | 23.58 | 22.61 | 22.62 | 995,865 | -0.16(-0.72%) |
Mar 23, 2021 | 24.18 | 24.39 | 22.41 | 22.78 | 2,416,026 | -1.72(-7.02%) |
Mar 22, 2021 | 24.13 | 24.70 | 23.58 | 24.50 | 1,490,808 | +0.32(+1.32%) |
Mar 19, 2021 | 24.45 | 24.47 | 23.57 | 24.18 | 2,162,361 | -0.24(-0.97%) |
Mar 18, 2021 | 24.97 | 25.44 | 24.35 | 24.42 | 1,428,024 | -0.59(-2.37%) |
Mar 17, 2021 | 24.12 | 25.03 | 24.01 | 25.01 | 1,377,730 | +1.00(+4.17%) |
Mar 16, 2021 | 24.21 | 24.27 | 23.24 | 24.01 | 2,133,871 | -0.26(-1.09%) |
Mar 15, 2021 | 26.46 | 26.46 | 23.36 | 24.27 | 4,999,224 | -1.88(-7.20%) |
Mar 12, 2021 | 24.89 | 26.27 | 24.76 | 26.16 | 2,216,640 | +1.27(+5.08%) |
Mar 11, 2021 | 24.76 | 25.51 | 24.48 | 24.89 | 1,698,911 | +0.37(+1.52%) |
Mar 10, 2021 | 23.44 | 24.74 | 23.43 | 24.52 | 1,121,656 | +1.07(+4.58%) |
Mar 09, 2021 | 24.18 | 24.43 | 23.17 | 23.44 | 1,816,157 | -0.54(-2.24%) |
Mar 08, 2021 | 25.04 | 25.23 | 23.94 | 23.98 | 2,199,576 | -0.96(-3.83%) |
Mar 05, 2021 | 24.18 | 24.99 | 23.54 | 24.94 | 2,835,901 | +1.20(+5.06%) |
Mar 04, 2021 | 23.25 | 24.45 | 23.11 | 23.74 | 3,883,905 | +0.53(+2.27%) |
Mar 03, 2021 | 22.30 | 23.30 | 22.23 | 23.21 | 3,242,499 | +0.98(+4.42%) |
Mar 02, 2021 | 21.85 | 22.46 | 21.83 | 22.23 | 1,656,317 | +0.37(+1.71%) |
Mar 01, 2021 | 21.94 | 22.12 | 21.77 | 21.85 | 1,373,955 | +0.44(+2.04%) |
Feb 26, 2021 | 21.72 | 21.93 | 21.21 | 21.41 | 2,133,903 | -0.15(-0.72%) |
Feb 25, 2021 | 22.51 | 22.67 | 21.52 | 21.57 | 2,226,280 | -1.05(-4.63%) |
Feb 24, 2021 | 22.56 | 22.90 | 22.25 | 22.62 | 1,993,520 | +0.11(+0.48%) |
Feb 23, 2021 | 22.58 | 22.72 | 21.72 | 22.51 | 1,698,603 | -0.41(-1.77%) |
Feb 22, 2021 | 23.36 | 23.54 | 22.75 | 22.91 | 2,466,359 | -0.47(-2.00%) |
Feb 19, 2021 | 22.57 | 23.63 | 22.57 | 23.38 | 2,347,702 | +0.99(+4.43%) |
Feb 18, 2021 | 23.18 | 23.58 | 22.37 | 22.39 | 2,011,432 | -0.98(-4.20%) |
Feb 17, 2021 | 23.76 | 24.28 | 23.35 | 23.37 | 1,566,639 | -0.36(-1.52%) |
Feb 16, 2021 | 23.61 | 24.23 | 23.53 | 23.73 | 2,471,616 | +0.18(+0.77%) |
Feb 12, 2021 | 25.61 | 25.61 | 22.99 | 23.55 | 2,954,326 | -1.22(-4.91%) |
Feb 11, 2021 | 24.28 | 24.88 | 23.74 | 24.77 | 1,891,469 | +0.59(+2.46%) |
Feb 10, 2021 | 24.91 | 24.93 | 24.07 | 24.18 | 822,602 | -0.41(-1.69%) |
Feb 09, 2021 | 24.67 | 24.90 | 24.18 | 24.59 | 656,325 | -0.22(-0.87%) |
Feb 08, 2021 | 25.11 | 25.36 | 24.63 | 24.81 | 1,033,248 | +0.06(+0.25%) |
Feb 05, 2021 | 24.44 | 24.96 | 24.20 | 24.74 | 961,987 | +0.59(+2.46%) |
Feb 04, 2021 | 23.76 | 24.46 | 23.52 | 24.15 | 876,237 | +0.29(+1.21%) |
Feb 03, 2021 | 23.63 | 24.08 | 23.49 | 23.86 | 917,846 | +0.01(+0.04%) |
Feb 02, 2021 | 24.45 | 24.58 | 23.47 | 23.85 | 1,100,785 | -0.26(-1.08%) |
Feb 01, 2021 | 24.11 | 24.40 | 23.68 | 24.11 | 1,173,031 | +0.38(+1.59%) |
Jan 29, 2021 | 24.91 | 24.91 | 23.11 | 23.73 | 2,038,507 | -1.05(-4.25%) |
Jan 28, 2021 | 24.76 | 25.56 | 24.50 | 24.79 | 1,283,744 | +0.21(+0.84%) |
Jan 27, 2021 | 23.59 | 25.00 | 23.11 | 24.58 | 1,523,339 | +0.44(+1.83%) |
Jan 26, 2021 | 24.46 | 24.60 | 23.89 | 24.14 | 1,094,391 | -0.22(-0.89%) |
Jan 25, 2021 | 24.57 | 24.76 | 23.17 | 24.36 | 1,466,580 | -0.29(-1.17%) |
Jan 22, 2021 | 23.93 | 24.82 | 23.42 | 24.64 | 1,576,602 | +0.33(+1.37%) |
Jan 21, 2021 | 25.54 | 25.84 | 24.30 | 24.31 | 1,256,798 | -1.23(-4.83%) |
Jan 20, 2021 | 26.13 | 26.46 | 25.52 | 25.54 | 1,088,484 | -0.32(-1.22%) |
Jan 19, 2021 | 24.77 | 25.91 | 24.68 | 25.86 | 1,283,605 | +1.46(+5.98%) |
Jan 15, 2021 | 24.49 | 24.81 | 24.03 | 24.40 | 1,278,839 | -0.15(-0.62%) |
Jan 14, 2021 | 24.69 | 25.14 | 24.46 | 24.55 | 1,247,712 | +0.21(+0.85%) |
Jan 13, 2021 | 24.60 | 24.74 | 23.81 | 24.35 | 1,595,747 | -0.16(-0.66%) |
Jan 12, 2021 | 24.63 | 24.87 | 24.19 | 24.51 | 1,346,005 | -0.12(-0.48%) |
Jan 11, 2021 | 24.27 | 24.91 | 23.89 | 24.63 | 1,070,835 | -0.18(-0.73%) |
Jan 08, 2021 | 26.31 | 26.31 | 24.45 | 24.81 | 1,716,772 | -0.32(-1.29%) |
Jan 07, 2021 | 25.61 | 25.96 | 24.59 | 25.13 | 1,317,424 | -0.15(-0.61%) |
Jan 06, 2021 | 23.58 | 26.05 | 23.32 | 25.28 | 2,443,558 | +1.52(+6.41%) |
Jan 05, 2021 | 22.41 | 23.95 | 22.41 | 23.76 | 1,540,698 | +1.40(+6.24%) |