Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 26.28 | 26.60 | 25.92 | 26.27 | 5,857,382 | -0.10(-0.38%) |
Mar 30, 2021 | 25.71 | 26.54 | 25.56 | 26.37 | 6,569,110 | +0.85(+3.35%) |
Mar 29, 2021 | 25.52 | 26.05 | 25.08 | 25.51 | 4,882,444 | -0.07(-0.28%) |
Mar 26, 2021 | 25.85 | 25.98 | 25.33 | 25.58 | 6,880,986 | -0.08(-0.32%) |
Mar 25, 2021 | 24.96 | 25.82 | 24.79 | 25.66 | 4,868,833 | +0.63(+2.52%) |
Mar 24, 2021 | 25.59 | 25.81 | 25.03 | 25.03 | 3,993,510 | -0.37(-1.45%) |
Mar 23, 2021 | 25.93 | 26.05 | 25.23 | 25.40 | 4,073,425 | -0.93(-3.52%) |
Mar 22, 2021 | 26.65 | 26.66 | 26.13 | 26.33 | 4,046,170 | -0.29(-1.08%) |
Mar 19, 2021 | 26.53 | 27.05 | 26.23 | 26.62 | 13,222,045 | -0.07(-0.27%) |
Mar 18, 2021 | 26.86 | 27.36 | 26.66 | 26.69 | 4,737,201 | -0.23(-0.87%) |
Mar 17, 2021 | 26.47 | 26.97 | 26.10 | 26.92 | 6,462,892 | +0.58(+2.22%) |
Mar 16, 2021 | 26.32 | 26.38 | 25.84 | 26.34 | 4,159,062 | +0.02(+0.07%) |
Mar 15, 2021 | 26.64 | 26.75 | 26.09 | 26.32 | 4,801,506 | -0.31(-1.18%) |
Mar 12, 2021 | 26.47 | 26.81 | 26.44 | 26.64 | 3,166,750 | +0.29(+1.09%) |
Mar 11, 2021 | 26.17 | 26.67 | 26.07 | 26.35 | 2,782,122 | +0.10(+0.38%) |
Mar 10, 2021 | 25.79 | 26.48 | 25.63 | 26.25 | 4,493,570 | +0.61(+2.39%) |
Mar 09, 2021 | 25.68 | 25.89 | 25.38 | 25.64 | 4,337,672 | -0.04(-0.14%) |
Mar 08, 2021 | 25.45 | 25.92 | 25.29 | 25.67 | 3,911,848 | +0.59(+2.37%) |
Mar 05, 2021 | 24.57 | 25.24 | 24.05 | 25.08 | 4,464,487 | +0.84(+3.45%) |
Mar 04, 2021 | 24.54 | 25.01 | 23.86 | 24.24 | 6,258,229 | -0.30(-1.21%) |
Mar 03, 2021 | 24.39 | 24.79 | 24.29 | 24.54 | 5,980,565 | +0.29(+1.19%) |
Mar 02, 2021 | 23.96 | 24.32 | 23.90 | 24.25 | 4,271,108 | +0.15(+0.63%) |
Mar 01, 2021 | 23.86 | 24.54 | 23.80 | 24.10 | 4,570,432 | +0.60(+2.57%) |
Feb 26, 2021 | 23.36 | 23.81 | 22.98 | 23.50 | 5,805,022 | +0.28(+1.20%) |
Feb 25, 2021 | 24.04 | 24.08 | 23.12 | 23.22 | 3,585,731 | -0.82(-3.41%) |
Feb 24, 2021 | 23.63 | 24.10 | 23.37 | 24.04 | 5,147,620 | +0.37(+1.58%) |
Feb 23, 2021 | 23.71 | 23.81 | 23.16 | 23.66 | 4,179,710 | +0.08(+0.34%) |
Feb 22, 2021 | 22.72 | 23.75 | 22.72 | 23.58 | 4,949,132 | +0.83(+3.64%) |
Feb 19, 2021 | 22.28 | 22.82 | 22.23 | 22.75 | 4,449,410 | +0.67(+3.02%) |
Feb 18, 2021 | 22.43 | 22.43 | 21.94 | 22.09 | 4,451,837 | -0.31(-1.39%) |
Feb 17, 2021 | 22.02 | 22.51 | 21.81 | 22.40 | 2,817,344 | +0.26(+1.17%) |
Feb 16, 2021 | 22.04 | 22.18 | 21.65 | 22.14 | 2,889,962 | +0.21(+0.97%) |
Feb 12, 2021 | 21.72 | 21.96 | 21.69 | 21.93 | 2,316,982 | +0.13(+0.61%) |
Feb 11, 2021 | 21.79 | 21.84 | 21.50 | 21.79 | 4,604,746 | -0.06(-0.29%) |
Feb 10, 2021 | 22.70 | 22.70 | 21.33 | 21.86 | 10,153,232 | -1.55(-6.62%) |
Feb 09, 2021 | 23.56 | 23.62 | 23.15 | 23.40 | 6,220,678 | -0.28(-1.20%) |
Feb 08, 2021 | 23.33 | 23.73 | 23.12 | 23.69 | 5,305,230 | +0.56(+2.42%) |
Feb 05, 2021 | 23.11 | 23.66 | 23.03 | 23.13 | 5,604,700 | +0.15(+0.66%) |
Feb 04, 2021 | 22.71 | 23.10 | 22.67 | 22.98 | 4,107,169 | +0.30(+1.33%) |
Feb 03, 2021 | 22.31 | 22.90 | 22.27 | 22.67 | 3,543,618 | +0.28(+1.27%) |
Feb 02, 2021 | 22.39 | 22.58 | 22.10 | 22.39 | 4,391,204 | +0.29(+1.33%) |
Feb 01, 2021 | 21.52 | 22.15 | 21.36 | 22.10 | 3,450,447 | +0.67(+3.12%) |
Jan 29, 2021 | 21.86 | 22.00 | 21.27 | 21.43 | 7,181,780 | -0.49(-2.23%) |
Jan 28, 2021 | 22.19 | 22.38 | 21.86 | 21.92 | 6,173,878 | -0.05(-0.24%) |
Jan 27, 2021 | 22.18 | 22.76 | 21.80 | 21.97 | 4,956,072 | -0.47(-2.10%) |
Jan 26, 2021 | 22.14 | 22.53 | 22.03 | 22.44 | 3,126,421 | +0.49(+2.23%) |
Jan 25, 2021 | 21.62 | 22.12 | 21.60 | 21.95 | 3,086,903 | +0.07(+0.33%) |
Jan 22, 2021 | 21.89 | 21.94 | 21.53 | 21.88 | 3,195,047 | -0.09(-0.41%) |
Jan 21, 2021 | 21.93 | 22.36 | 21.85 | 21.97 | 3,767,240 | +0.00(+0.00%) |
Jan 20, 2021 | 22.32 | 22.32 | 21.69 | 21.97 | 3,348,536 | -0.22(-1.00%) |
Jan 19, 2021 | 22.30 | 22.38 | 21.96 | 22.19 | 4,416,393 | -0.01(-0.04%) |
Jan 15, 2021 | 22.11 | 22.26 | 21.70 | 22.20 | 3,649,525 | +0.01(+0.04%) |
Jan 14, 2021 | 21.86 | 22.38 | 21.76 | 22.19 | 4,250,617 | +0.44(+2.00%) |
Jan 13, 2021 | 21.76 | 22.10 | 21.60 | 21.76 | 3,245,550 | -0.10(-0.45%) |
Jan 12, 2021 | 21.79 | 21.99 | 21.59 | 21.86 | 3,456,831 | +0.12(+0.53%) |
Jan 11, 2021 | 21.46 | 21.79 | 21.35 | 21.74 | 3,336,462 | +0.07(+0.33%) |
Jan 08, 2021 | 21.77 | 21.97 | 21.50 | 21.67 | 4,221,722 | -0.11(-0.49%) |
Jan 07, 2021 | 22.25 | 22.46 | 21.73 | 21.78 | 5,179,156 | -0.53(-2.36%) |
Jan 06, 2021 | 21.37 | 22.43 | 21.37 | 22.30 | 6,169,663 | +1.59(+7.70%) |
Jan 05, 2021 | 20.61 | 20.95 | 20.52 | 20.71 | 3,375,986 | +0.11(+0.52%) |