Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.60 | 25.85 | 24.98 | 24.98 | 1,096,148 | -0.25(-0.99%) |
Mar 30, 2021 | 24.98 | 25.73 | 24.73 | 25.23 | 1,329,441 | +0.37(+1.50%) |
Mar 29, 2021 | 24.67 | 25.42 | 24.42 | 24.86 | 1,178,231 | +0.19(+0.76%) |
Mar 26, 2021 | 24.86 | 24.98 | 24.11 | 24.67 | 875,760 | +0.00(+0.00%) |
Mar 25, 2021 | 23.92 | 24.86 | 23.24 | 24.67 | 1,317,279 | +0.50(+2.06%) |
Mar 24, 2021 | 24.54 | 25.54 | 24.11 | 24.17 | 1,454,546 | -0.25(-1.02%) |
Mar 23, 2021 | 24.92 | 25.11 | 24.05 | 24.42 | 1,059,127 | -0.62(-2.49%) |
Mar 22, 2021 | 24.92 | 25.17 | 24.48 | 25.04 | 841,022 | +0.12(+0.50%) |
Mar 19, 2021 | 24.23 | 25.17 | 23.86 | 24.92 | 4,475,662 | +0.69(+2.83%) |
Mar 18, 2021 | 25.17 | 25.48 | 23.98 | 24.23 | 1,523,927 | -1.12(-4.42%) |
Mar 17, 2021 | 24.61 | 25.42 | 24.30 | 25.35 | 1,538,980 | +0.69(+2.78%) |
Mar 16, 2021 | 24.86 | 24.92 | 24.30 | 24.67 | 1,276,672 | -0.19(-0.75%) |
Mar 15, 2021 | 24.36 | 24.86 | 24.05 | 24.86 | 1,706,689 | +0.93(+3.91%) |
Mar 12, 2021 | 23.42 | 24.23 | 23.24 | 23.92 | 3,110,870 | +0.50(+2.13%) |
Mar 11, 2021 | 23.49 | 23.98 | 23.30 | 23.42 | 1,761,709 | +0.06(+0.27%) |
Mar 10, 2021 | 23.42 | 23.86 | 23.11 | 23.36 | 2,214,623 | -0.06(-0.27%) |
Mar 09, 2021 | 23.67 | 23.73 | 23.11 | 23.42 | 1,804,337 | +0.19(+0.80%) |
Mar 08, 2021 | 23.67 | 24.23 | 22.99 | 23.24 | 2,089,796 | -0.19(-0.80%) |
Mar 05, 2021 | 24.30 | 24.30 | 22.12 | 23.42 | 2,708,056 | -0.50(-2.08%) |
Mar 04, 2021 | 24.79 | 25.04 | 23.24 | 23.92 | 2,083,600 | -1.00(-4.00%) |
Mar 03, 2021 | 24.86 | 25.60 | 24.61 | 24.92 | 1,562,668 | +0.06(+0.25%) |
Mar 02, 2021 | 24.36 | 25.04 | 24.17 | 24.86 | 1,166,988 | +0.44(+1.79%) |
Mar 01, 2021 | 24.86 | 25.35 | 24.23 | 24.42 | 1,151,437 | +0.19(+0.77%) |
Feb 26, 2021 | 24.17 | 25.22 | 23.52 | 24.23 | 1,708,116 | +0.31(+1.30%) |
Feb 25, 2021 | 25.73 | 26.97 | 23.73 | 23.92 | 2,552,008 | -1.93(-7.47%) |
Feb 24, 2021 | 23.98 | 25.92 | 23.67 | 25.85 | 3,267,539 | +2.06(+8.64%) |
Feb 23, 2021 | 23.55 | 24.23 | 22.24 | 23.80 | 2,229,830 | -0.44(-1.80%) |
Feb 22, 2021 | 23.61 | 24.54 | 23.17 | 24.23 | 2,370,833 | +1.18(+5.13%) |
Feb 19, 2021 | 22.43 | 23.92 | 22.36 | 23.05 | 2,117,961 | +1.00(+4.52%) |
Feb 18, 2021 | 22.49 | 22.86 | 21.87 | 22.05 | 1,259,240 | -0.50(-2.21%) |
Feb 17, 2021 | 23.55 | 23.61 | 22.55 | 22.55 | 1,654,410 | -0.87(-3.72%) |
Feb 16, 2021 | 24.17 | 24.23 | 23.36 | 23.42 | 1,514,193 | -0.44(-1.83%) |
Feb 12, 2021 | 23.86 | 24.42 | 23.61 | 23.86 | 1,014,210 | -0.12(-0.52%) |
Feb 11, 2021 | 24.05 | 24.42 | 23.24 | 23.98 | 1,723,632 | +0.12(+0.52%) |
Feb 10, 2021 | 23.92 | 24.30 | 23.67 | 23.86 | 1,542,776 | +0.12(+0.52%) |
Feb 09, 2021 | 24.05 | 24.11 | 23.61 | 23.73 | 931,538 | -0.31(-1.30%) |
Feb 08, 2021 | 24.23 | 24.36 | 23.86 | 24.05 | 1,014,356 | +0.06(+0.26%) |
Feb 05, 2021 | 23.86 | 24.54 | 23.80 | 23.98 | 1,028,690 | +0.31(+1.32%) |
Feb 04, 2021 | 23.42 | 23.98 | 23.30 | 23.67 | 1,338,228 | +0.37(+1.60%) |
Feb 03, 2021 | 23.98 | 24.30 | 23.30 | 23.30 | 1,803,456 | -0.62(-2.60%) |
Feb 02, 2021 | 24.42 | 24.61 | 23.67 | 23.92 | 3,449,391 | -1.06(-4.24%) |
Feb 01, 2021 | 25.17 | 25.29 | 24.11 | 24.98 | 1,090,531 | -0.19(-0.74%) |
Jan 29, 2021 | 24.61 | 25.67 | 24.23 | 25.17 | 1,268,060 | +0.62(+2.54%) |
Jan 28, 2021 | 26.04 | 26.29 | 23.61 | 24.54 | 2,900,062 | -1.81(-6.86%) |
Jan 27, 2021 | 27.66 | 28.66 | 25.35 | 26.35 | 4,053,088 | +0.25(+0.95%) |
Jan 26, 2021 | 24.17 | 26.79 | 23.49 | 26.10 | 5,184,030 | +2.55(+10.85%) |
Jan 25, 2021 | 22.36 | 24.17 | 21.87 | 23.55 | 2,745,112 | +1.37(+6.18%) |
Jan 22, 2021 | 22.05 | 22.27 | 21.43 | 22.18 | 1,068,916 | +0.00(+0.00%) |
Jan 21, 2021 | 21.37 | 22.86 | 21.12 | 22.18 | 2,180,892 | +0.75(+3.49%) |
Jan 20, 2021 | 20.56 | 21.43 | 20.37 | 21.43 | 1,113,529 | +0.87(+4.24%) |
Jan 19, 2021 | 20.81 | 20.87 | 20.37 | 20.56 | 761,344 | +0.00(+0.00%) |
Jan 15, 2021 | 20.74 | 21.18 | 20.50 | 20.56 | 759,879 | -0.37(-1.79%) |
Jan 14, 2021 | 20.50 | 20.99 | 20.37 | 20.93 | 863,692 | +0.56(+2.75%) |
Jan 13, 2021 | 20.74 | 20.74 | 20.06 | 20.37 | 938,076 | -0.37(-1.80%) |
Jan 12, 2021 | 20.87 | 20.93 | 20.43 | 20.74 | 827,026 | -0.12(-0.60%) |
Jan 11, 2021 | 20.81 | 21.24 | 20.62 | 20.87 | 897,587 | -0.19(-0.89%) |
Jan 08, 2021 | 21.06 | 21.06 | 20.39 | 21.06 | 1,024,034 | +0.06(+0.29%) |
Jan 07, 2021 | 20.87 | 21.12 | 20.57 | 21.00 | 1,003,797 | +0.43(+2.07%) |
Jan 06, 2021 | 20.51 | 21.12 | 20.39 | 20.57 | 1,515,002 | +0.30(+1.50%) |
Jan 05, 2021 | 20.02 | 20.75 | 19.96 | 20.27 | 1,007,704 | +0.18(+0.91%) |