Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 26.26 | 26.59 | 25.90 | 26.25 | 5,860,712 | -0.10(-0.38%) |
Mar 30, 2021 | 25.70 | 26.52 | 25.54 | 26.35 | 6,572,844 | +0.85(+3.35%) |
Mar 29, 2021 | 25.51 | 26.04 | 25.07 | 25.50 | 4,885,219 | -0.07(-0.28%) |
Mar 26, 2021 | 25.84 | 25.96 | 25.32 | 25.57 | 6,884,897 | -0.08(-0.32%) |
Mar 25, 2021 | 24.95 | 25.80 | 24.78 | 25.65 | 4,871,601 | +0.63(+2.52%) |
Mar 24, 2021 | 25.58 | 25.79 | 25.02 | 25.02 | 3,995,780 | -0.37(-1.45%) |
Mar 23, 2021 | 25.91 | 26.04 | 25.22 | 25.39 | 4,075,740 | -0.93(-3.52%) |
Mar 22, 2021 | 26.64 | 26.65 | 26.12 | 26.32 | 4,048,470 | -0.29(-1.08%) |
Mar 19, 2021 | 26.51 | 27.03 | 26.22 | 26.60 | 13,229,561 | -0.07(-0.27%) |
Mar 18, 2021 | 26.85 | 27.35 | 26.65 | 26.68 | 4,739,893 | -0.23(-0.87%) |
Mar 17, 2021 | 26.45 | 26.96 | 26.09 | 26.91 | 6,466,566 | +0.58(+2.22%) |
Mar 16, 2021 | 26.31 | 26.37 | 25.82 | 26.32 | 4,161,426 | +0.02(+0.07%) |
Mar 15, 2021 | 26.62 | 26.74 | 26.07 | 26.31 | 4,804,235 | -0.31(-1.18%) |
Mar 12, 2021 | 26.46 | 26.79 | 26.42 | 26.62 | 3,168,550 | +0.29(+1.09%) |
Mar 11, 2021 | 26.15 | 26.66 | 26.05 | 26.33 | 2,783,703 | +0.10(+0.38%) |
Mar 10, 2021 | 25.78 | 26.46 | 25.61 | 26.23 | 4,496,124 | +0.61(+2.39%) |
Mar 09, 2021 | 25.67 | 25.87 | 25.36 | 25.62 | 4,340,138 | -0.04(-0.14%) |
Mar 08, 2021 | 25.43 | 25.90 | 25.27 | 25.66 | 3,914,072 | +0.59(+2.37%) |
Mar 05, 2021 | 24.55 | 25.22 | 24.03 | 25.07 | 4,467,025 | +0.84(+3.45%) |
Mar 04, 2021 | 24.53 | 24.99 | 23.84 | 24.23 | 6,261,786 | -0.30(-1.21%) |
Mar 03, 2021 | 24.37 | 24.78 | 24.27 | 24.53 | 5,983,964 | +0.29(+1.19%) |
Mar 02, 2021 | 23.94 | 24.30 | 23.89 | 24.24 | 4,273,536 | +0.15(+0.63%) |
Mar 01, 2021 | 23.84 | 24.53 | 23.79 | 24.09 | 4,573,030 | +0.60(+2.57%) |
Feb 26, 2021 | 23.35 | 23.79 | 22.97 | 23.48 | 5,808,322 | +0.28(+1.20%) |
Feb 25, 2021 | 24.02 | 24.07 | 23.11 | 23.20 | 3,587,769 | -0.82(-3.41%) |
Feb 24, 2021 | 23.61 | 24.09 | 23.36 | 24.02 | 5,150,545 | +0.37(+1.58%) |
Feb 23, 2021 | 23.69 | 23.80 | 23.15 | 23.65 | 4,182,086 | +0.08(+0.34%) |
Feb 22, 2021 | 22.71 | 23.74 | 22.71 | 23.57 | 4,951,945 | +0.83(+3.64%) |
Feb 19, 2021 | 22.27 | 22.80 | 22.22 | 22.74 | 4,451,939 | +0.67(+3.02%) |
Feb 18, 2021 | 22.41 | 22.41 | 21.92 | 22.07 | 4,454,367 | -0.31(-1.39%) |
Feb 17, 2021 | 22.00 | 22.50 | 21.80 | 22.39 | 2,818,946 | +0.26(+1.17%) |
Feb 16, 2021 | 22.03 | 22.17 | 21.64 | 22.13 | 2,891,604 | +0.21(+0.97%) |
Feb 12, 2021 | 21.71 | 21.95 | 21.67 | 21.91 | 2,318,299 | +0.13(+0.61%) |
Feb 11, 2021 | 21.78 | 21.83 | 21.49 | 21.78 | 4,607,363 | -0.06(-0.29%) |
Feb 10, 2021 | 22.69 | 22.69 | 21.32 | 21.84 | 10,159,003 | -1.55(-6.62%) |
Feb 09, 2021 | 23.54 | 23.61 | 23.14 | 23.39 | 6,224,213 | -0.28(-1.20%) |
Feb 08, 2021 | 23.32 | 23.71 | 23.11 | 23.68 | 5,308,245 | +0.56(+2.43%) |
Feb 05, 2021 | 23.10 | 23.65 | 23.02 | 23.12 | 5,607,886 | +0.15(+0.66%) |
Feb 04, 2021 | 22.70 | 23.09 | 22.65 | 22.96 | 4,109,503 | +0.30(+1.33%) |
Feb 03, 2021 | 22.30 | 22.88 | 22.25 | 22.66 | 3,545,632 | +0.28(+1.27%) |
Feb 02, 2021 | 22.38 | 22.56 | 22.08 | 22.38 | 4,393,700 | +0.29(+1.33%) |
Feb 01, 2021 | 21.51 | 22.14 | 21.34 | 22.08 | 3,452,408 | +0.67(+3.12%) |
Jan 29, 2021 | 21.84 | 21.99 | 21.26 | 21.42 | 7,185,862 | -0.49(-2.23%) |
Jan 28, 2021 | 22.18 | 22.36 | 21.85 | 21.91 | 6,177,387 | -0.05(-0.24%) |
Jan 27, 2021 | 22.16 | 22.75 | 21.79 | 21.96 | 4,958,889 | -0.47(-2.10%) |
Jan 26, 2021 | 22.13 | 22.52 | 22.02 | 22.43 | 3,128,198 | +0.49(+2.23%) |
Jan 25, 2021 | 21.60 | 22.11 | 21.59 | 21.94 | 3,088,657 | +0.07(+0.33%) |
Jan 22, 2021 | 21.88 | 21.92 | 21.51 | 21.87 | 3,196,863 | -0.09(-0.41%) |
Jan 21, 2021 | 21.91 | 22.35 | 21.83 | 21.96 | 3,769,381 | +0.00(+0.00%) |
Jan 20, 2021 | 22.31 | 22.31 | 21.68 | 21.96 | 3,350,439 | -0.22(-1.00%) |
Jan 19, 2021 | 22.29 | 22.37 | 21.95 | 22.18 | 4,418,903 | -0.01(-0.04%) |
Jan 15, 2021 | 22.10 | 22.24 | 21.69 | 22.19 | 3,651,599 | +0.01(+0.04%) |
Jan 14, 2021 | 21.84 | 22.36 | 21.75 | 22.18 | 4,253,033 | +0.44(+2.01%) |
Jan 13, 2021 | 21.75 | 22.08 | 21.59 | 21.75 | 3,247,394 | -0.10(-0.45%) |
Jan 12, 2021 | 21.78 | 21.98 | 21.58 | 21.84 | 3,458,796 | +0.12(+0.53%) |
Jan 11, 2021 | 21.44 | 21.78 | 21.34 | 21.73 | 3,338,358 | +0.07(+0.33%) |
Jan 08, 2021 | 21.75 | 21.95 | 21.49 | 21.66 | 4,224,121 | -0.11(-0.49%) |
Jan 07, 2021 | 22.23 | 22.45 | 21.72 | 21.76 | 5,182,099 | -0.52(-2.36%) |
Jan 06, 2021 | 21.35 | 22.41 | 21.35 | 22.29 | 6,173,170 | +1.59(+7.70%) |
Jan 05, 2021 | 20.60 | 20.94 | 20.51 | 20.70 | 3,377,904 | +0.11(+0.52%) |