Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.07 | 24.12 | 23.83 | 23.88 | 2,588,361 | -0.25(-1.02%) |
Mar 30, 2021 | 23.97 | 24.23 | 23.92 | 24.12 | 2,184,917 | +0.38(+1.59%) |
Mar 29, 2021 | 23.71 | 23.86 | 23.57 | 23.75 | 1,798,789 | -0.15(-0.62%) |
Mar 26, 2021 | 23.84 | 23.97 | 23.71 | 23.89 | 2,118,140 | +0.11(+0.45%) |
Mar 25, 2021 | 23.41 | 23.85 | 23.40 | 23.79 | 2,730,382 | +0.23(+0.97%) |
Mar 24, 2021 | 23.57 | 23.86 | 23.56 | 23.56 | 3,026,659 | -0.22(-0.93%) |
Mar 23, 2021 | 23.84 | 24.02 | 23.77 | 23.78 | 1,941,852 | -0.26(-1.09%) |
Mar 22, 2021 | 24.17 | 24.18 | 23.98 | 24.04 | 2,048,742 | -0.49(-2.00%) |
Mar 19, 2021 | 24.25 | 24.58 | 24.01 | 24.53 | 3,769,474 | -0.38(-1.51%) |
Mar 18, 2021 | 24.74 | 25.34 | 24.73 | 24.91 | 4,625,209 | +0.46(+1.88%) |
Mar 17, 2021 | 24.45 | 24.60 | 24.26 | 24.45 | 3,026,409 | +0.37(+1.53%) |
Mar 16, 2021 | 24.29 | 24.29 | 23.84 | 24.08 | 2,160,633 | -0.16(-0.64%) |
Mar 15, 2021 | 24.20 | 24.25 | 23.93 | 24.24 | 2,179,693 | -0.13(-0.54%) |
Mar 12, 2021 | 24.23 | 24.43 | 24.22 | 24.37 | 2,627,782 | +0.13(+0.54%) |
Mar 11, 2021 | 24.33 | 24.44 | 24.16 | 24.24 | 2,811,319 | -0.61(-2.47%) |
Mar 10, 2021 | 24.79 | 24.91 | 24.68 | 24.85 | 2,493,824 | +0.14(+0.55%) |
Mar 09, 2021 | 24.84 | 24.91 | 24.67 | 24.72 | 2,635,534 | -0.41(-1.62%) |
Mar 08, 2021 | 25.06 | 25.26 | 24.87 | 25.12 | 3,348,190 | +0.62(+2.55%) |
Mar 05, 2021 | 24.58 | 24.60 | 24.06 | 24.50 | 3,197,499 | +0.76(+3.20%) |
Mar 04, 2021 | 23.95 | 23.99 | 23.51 | 23.74 | 3,404,869 | -0.27(-1.13%) |
Mar 03, 2021 | 24.00 | 24.24 | 23.96 | 24.01 | 2,560,564 | +0.33(+1.38%) |
Mar 02, 2021 | 23.73 | 23.86 | 23.60 | 23.68 | 2,424,805 | +0.20(+0.85%) |
Mar 01, 2021 | 23.43 | 23.59 | 23.33 | 23.48 | 2,800,925 | -0.27(-1.14%) |
Feb 26, 2021 | 24.06 | 24.06 | 23.61 | 23.76 | 4,100,422 | -0.38(-1.56%) |
Feb 25, 2021 | 24.91 | 24.96 | 24.04 | 24.13 | 5,525,654 | -0.14(-0.59%) |
Feb 24, 2021 | 23.96 | 24.32 | 23.91 | 24.28 | 3,113,399 | +0.41(+1.71%) |
Feb 23, 2021 | 23.97 | 24.18 | 23.74 | 23.87 | 3,394,975 | -0.10(-0.43%) |
Feb 22, 2021 | 23.91 | 24.26 | 23.80 | 23.97 | 3,459,116 | +0.34(+1.42%) |
Feb 19, 2021 | 23.75 | 23.92 | 23.58 | 23.64 | 1,936,407 | +0.13(+0.54%) |
Feb 18, 2021 | 23.42 | 23.52 | 23.21 | 23.51 | 2,745,015 | -0.41(-1.71%) |
Feb 17, 2021 | 23.74 | 23.94 | 23.66 | 23.92 | 2,340,253 | +0.11(+0.47%) |
Feb 16, 2021 | 23.43 | 23.84 | 23.35 | 23.80 | 3,305,322 | +1.58(+7.09%) |
Feb 12, 2021 | 22.07 | 22.28 | 22.05 | 22.23 | 1,627,387 | +0.38(+1.72%) |
Feb 11, 2021 | 21.90 | 21.93 | 21.76 | 21.85 | 1,318,371 | -0.17(-0.76%) |
Feb 10, 2021 | 22.20 | 22.22 | 21.95 | 22.02 | 2,315,704 | +0.19(+0.88%) |
Feb 09, 2021 | 21.68 | 21.90 | 21.65 | 21.83 | 2,914,667 | +0.38(+1.75%) |
Feb 08, 2021 | 21.52 | 21.61 | 21.34 | 21.45 | 2,635,126 | +0.07(+0.34%) |
Feb 05, 2021 | 21.66 | 21.71 | 21.31 | 21.38 | 1,985,680 | -0.18(-0.82%) |
Feb 04, 2021 | 21.43 | 21.63 | 21.43 | 21.56 | 2,680,725 | +0.38(+1.77%) |
Feb 03, 2021 | 21.05 | 21.24 | 21.03 | 21.18 | 2,059,644 | -0.08(-0.38%) |
Feb 02, 2021 | 21.16 | 21.37 | 21.12 | 21.26 | 1,895,805 | +0.23(+1.10%) |
Feb 01, 2021 | 21.13 | 21.14 | 20.90 | 21.03 | 1,504,676 | +0.12(+0.57%) |
Jan 29, 2021 | 21.17 | 21.21 | 20.84 | 20.91 | 3,089,198 | -0.77(-3.54%) |
Jan 28, 2021 | 21.49 | 21.81 | 21.39 | 21.68 | 2,594,452 | -0.14(-0.66%) |
Jan 27, 2021 | 22.01 | 22.04 | 21.76 | 21.82 | 2,408,985 | -0.17(-0.76%) |
Jan 26, 2021 | 21.99 | 22.03 | 21.89 | 21.99 | 2,190,884 | +0.16(+0.73%) |
Jan 25, 2021 | 21.76 | 21.91 | 21.65 | 21.83 | 2,541,391 | -0.42(-1.87%) |
Jan 22, 2021 | 22.21 | 22.32 | 22.11 | 22.25 | 1,676,160 | -0.50(-2.21%) |
Jan 21, 2021 | 22.88 | 22.90 | 22.58 | 22.75 | 2,606,714 | +0.51(+2.30%) |
Jan 20, 2021 | 22.19 | 22.26 | 22.08 | 22.24 | 1,492,039 | -0.16(-0.71%) |
Jan 19, 2021 | 22.37 | 22.41 | 22.17 | 22.40 | 2,349,195 | +0.53(+2.41%) |
Jan 15, 2021 | 21.99 | 22.06 | 21.69 | 21.87 | 2,386,118 | -0.35(-1.58%) |
Jan 14, 2021 | 22.11 | 22.39 | 22.10 | 22.22 | 2,961,136 | +0.30(+1.35%) |
Jan 13, 2021 | 21.98 | 22.11 | 21.87 | 21.93 | 2,765,786 | -0.47(-2.11%) |
Jan 12, 2021 | 22.39 | 22.45 | 22.26 | 22.40 | 1,957,328 | +0.42(+1.89%) |
Jan 11, 2021 | 21.79 | 22.06 | 21.79 | 21.98 | 2,077,221 | -0.30(-1.36%) |
Jan 08, 2021 | 22.41 | 22.45 | 22.11 | 22.29 | 2,616,226 | -0.16(-0.71%) |
Jan 07, 2021 | 22.42 | 22.62 | 22.36 | 22.45 | 4,415,079 | -0.11(-0.50%) |
Jan 06, 2021 | 22.05 | 22.65 | 21.99 | 22.56 | 8,950,156 | +1.82(+8.79%) |
Jan 05, 2021 | 20.45 | 20.74 | 20.41 | 20.73 | 3,373,066 | +0.15(+0.74%) |