Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 26.77 | 27.04 | 26.10 | 26.23 | 1,971,557 | -0.28(-1.06%) |
Mar 30, 2021 | 26.16 | 26.74 | 25.95 | 26.51 | 2,698,038 | +0.42(+1.60%) |
Mar 29, 2021 | 26.22 | 26.61 | 26.09 | 26.10 | 1,607,560 | -0.14(-0.52%) |
Mar 26, 2021 | 25.70 | 26.39 | 25.38 | 26.23 | 1,680,425 | +0.86(+3.37%) |
Mar 25, 2021 | 24.28 | 25.41 | 24.15 | 25.38 | 1,614,416 | +0.86(+3.53%) |
Mar 24, 2021 | 24.69 | 25.11 | 24.49 | 24.51 | 2,470,234 | +0.12(+0.48%) |
Mar 23, 2021 | 25.58 | 25.73 | 24.31 | 24.39 | 2,645,401 | -1.46(-5.66%) |
Mar 22, 2021 | 26.48 | 26.51 | 25.46 | 25.86 | 3,298,709 | -0.66(-2.50%) |
Mar 19, 2021 | 25.78 | 26.84 | 24.93 | 26.52 | 11,683,737 | +0.38(+1.46%) |
Mar 18, 2021 | 26.30 | 27.11 | 26.01 | 26.14 | 2,815,500 | -0.15(-0.55%) |
Mar 17, 2021 | 25.25 | 26.29 | 25.21 | 26.29 | 2,624,381 | +1.13(+4.48%) |
Mar 16, 2021 | 25.69 | 25.89 | 24.89 | 25.16 | 2,435,414 | -0.64(-2.47%) |
Mar 15, 2021 | 26.75 | 26.75 | 25.65 | 25.80 | 2,639,620 | -0.99(-3.70%) |
Mar 12, 2021 | 26.39 | 26.83 | 26.34 | 26.79 | 2,949,261 | +0.53(+2.02%) |
Mar 11, 2021 | 26.07 | 26.45 | 25.92 | 26.26 | 1,708,926 | +0.38(+1.47%) |
Mar 10, 2021 | 25.09 | 26.05 | 25.06 | 25.88 | 2,461,133 | +0.90(+3.59%) |
Mar 09, 2021 | 25.14 | 25.31 | 24.72 | 24.98 | 2,695,083 | +0.13(+0.51%) |
Mar 08, 2021 | 24.92 | 25.43 | 24.66 | 24.85 | 4,549,259 | +0.13(+0.51%) |
Mar 05, 2021 | 24.43 | 24.90 | 23.77 | 24.73 | 3,680,286 | +0.59(+2.44%) |
Mar 04, 2021 | 24.79 | 24.97 | 23.58 | 24.14 | 3,314,670 | -0.65(-2.63%) |
Mar 03, 2021 | 24.97 | 25.31 | 24.75 | 24.79 | 2,798,591 | -0.33(-1.30%) |
Mar 02, 2021 | 25.18 | 25.32 | 24.86 | 25.12 | 2,431,028 | +0.02(+0.07%) |
Mar 01, 2021 | 25.14 | 25.29 | 24.93 | 25.10 | 2,603,277 | +0.40(+1.61%) |
Feb 26, 2021 | 24.97 | 25.04 | 24.33 | 24.70 | 3,048,871 | -0.34(-1.37%) |
Feb 25, 2021 | 25.72 | 25.99 | 24.95 | 25.04 | 2,309,610 | -0.78(-3.01%) |
Feb 24, 2021 | 25.87 | 26.09 | 25.71 | 25.82 | 1,501,796 | +0.02(+0.07%) |
Feb 23, 2021 | 25.66 | 25.82 | 25.17 | 25.80 | 2,042,097 | -0.14(-0.52%) |
Feb 22, 2021 | 26.12 | 26.68 | 25.89 | 25.94 | 1,939,098 | -0.20(-0.76%) |
Feb 19, 2021 | 25.60 | 26.24 | 25.60 | 26.14 | 1,572,292 | +0.59(+2.30%) |
Feb 18, 2021 | 25.75 | 25.97 | 25.39 | 25.55 | 1,135,636 | -0.31(-1.19%) |
Feb 17, 2021 | 25.84 | 25.90 | 25.39 | 25.86 | 1,470,971 | +0.07(+0.28%) |
Feb 16, 2021 | 26.24 | 26.68 | 25.62 | 25.79 | 2,019,631 | -0.02(-0.07%) |
Feb 12, 2021 | 25.74 | 26.18 | 25.46 | 25.80 | 2,390,821 | +0.24(+0.92%) |
Feb 11, 2021 | 25.63 | 25.70 | 25.20 | 25.57 | 2,083,106 | -0.03(-0.11%) |
Feb 10, 2021 | 26.17 | 26.17 | 25.36 | 25.60 | 1,424,329 | -0.35(-1.36%) |
Feb 09, 2021 | 26.27 | 26.29 | 25.83 | 25.95 | 1,424,773 | -0.40(-1.51%) |
Feb 08, 2021 | 25.97 | 26.61 | 25.79 | 26.35 | 2,043,662 | +0.69(+2.68%) |
Feb 05, 2021 | 25.33 | 25.92 | 25.19 | 25.66 | 1,310,022 | +0.60(+2.38%) |
Feb 04, 2021 | 25.02 | 25.33 | 24.90 | 25.06 | 1,255,493 | +0.05(+0.18%) |
Feb 03, 2021 | 24.67 | 25.15 | 24.67 | 25.02 | 1,181,356 | +0.24(+0.95%) |
Feb 02, 2021 | 24.90 | 24.99 | 24.54 | 24.78 | 1,670,806 | +0.28(+1.14%) |
Feb 01, 2021 | 24.28 | 24.58 | 23.85 | 24.50 | 1,748,769 | +0.60(+2.50%) |
Jan 29, 2021 | 24.25 | 24.56 | 23.54 | 23.90 | 2,546,768 | -0.52(-2.15%) |
Jan 28, 2021 | 23.79 | 24.53 | 23.60 | 24.43 | 1,686,562 | +0.88(+3.73%) |
Jan 27, 2021 | 24.09 | 24.28 | 23.42 | 23.55 | 2,466,683 | -1.09(-4.44%) |
Jan 26, 2021 | 25.66 | 25.68 | 24.61 | 24.65 | 2,495,842 | -0.77(-3.03%) |
Jan 25, 2021 | 25.38 | 25.65 | 25.04 | 25.42 | 1,372,783 | -0.14(-0.53%) |
Jan 22, 2021 | 25.00 | 25.61 | 24.89 | 25.55 | 1,421,097 | +0.20(+0.79%) |
Jan 21, 2021 | 25.49 | 25.72 | 25.34 | 25.35 | 898,425 | -0.13(-0.50%) |
Jan 20, 2021 | 25.61 | 25.75 | 25.37 | 25.48 | 1,044,856 | +0.05(+0.21%) |
Jan 19, 2021 | 25.16 | 25.66 | 25.14 | 25.42 | 1,330,922 | +0.41(+1.63%) |
Jan 15, 2021 | 25.33 | 25.52 | 24.73 | 25.02 | 1,343,068 | -0.40(-1.57%) |
Jan 14, 2021 | 25.78 | 25.94 | 25.39 | 25.42 | 1,457,364 | -0.18(-0.71%) |
Jan 13, 2021 | 26.11 | 26.27 | 25.54 | 25.60 | 1,585,467 | -0.54(-2.08%) |
Jan 12, 2021 | 25.88 | 26.40 | 25.87 | 26.14 | 1,433,838 | +0.19(+0.73%) |
Jan 11, 2021 | 25.74 | 26.15 | 25.48 | 25.95 | 1,298,603 | +0.25(+0.99%) |
Jan 08, 2021 | 26.16 | 26.18 | 25.42 | 25.70 | 1,910,711 | +0.06(+0.25%) |
Jan 07, 2021 | 25.60 | 25.99 | 25.24 | 25.63 | 1,861,651 | +0.33(+1.32%) |
Jan 06, 2021 | 23.99 | 25.63 | 23.98 | 25.30 | 3,345,133 | +1.59(+6.72%) |
Jan 05, 2021 | 22.94 | 23.97 | 22.86 | 23.71 | 2,009,476 | +1.09(+4.80%) |