Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.41 | 21.62 | 20.81 | 21.02 | 2,041,470 | -0.34(-1.57%) |
Mar 30, 2021 | 20.96 | 21.43 | 20.83 | 21.36 | 6,472,245 | +0.25(+1.19%) |
Mar 29, 2021 | 20.68 | 21.22 | 20.68 | 21.10 | 2,307,324 | +0.39(+1.89%) |
Mar 26, 2021 | 21.06 | 21.15 | 20.48 | 20.71 | 2,635,820 | -0.31(-1.46%) |
Mar 25, 2021 | 20.85 | 21.13 | 20.61 | 21.02 | 2,427,718 | +0.16(+0.76%) |
Mar 24, 2021 | 21.09 | 21.39 | 20.78 | 20.86 | 5,611,659 | -0.14(-0.66%) |
Mar 23, 2021 | 21.04 | 21.39 | 20.71 | 21.00 | 6,110,326 | -0.21(-1.01%) |
Mar 22, 2021 | 21.08 | 21.39 | 20.82 | 21.22 | 3,898,557 | +0.20(+0.97%) |
Mar 19, 2021 | 20.03 | 21.13 | 19.67 | 21.01 | 8,247,560 | +0.99(+4.93%) |
Mar 18, 2021 | 20.85 | 21.04 | 20.01 | 20.02 | 12,456,335 | -0.92(-4.40%) |
Mar 17, 2021 | 23.44 | 23.44 | 20.48 | 20.95 | 13,694,489 | -4.95(-19.12%) |
Mar 16, 2021 | 26.20 | 26.31 | 25.79 | 25.90 | 406,292 | -0.48(-1.83%) |
Mar 15, 2021 | 25.75 | 26.38 | 25.58 | 26.38 | 637,878 | +0.65(+2.54%) |
Mar 12, 2021 | 25.54 | 26.08 | 25.43 | 25.73 | 949,001 | +0.43(+1.71%) |
Mar 11, 2021 | 26.30 | 26.67 | 25.08 | 25.29 | 1,251,621 | -1.23(-4.65%) |
Mar 10, 2021 | 25.88 | 26.93 | 25.57 | 26.53 | 1,955,397 | +0.69(+2.67%) |
Mar 09, 2021 | 25.88 | 26.73 | 25.70 | 25.84 | 1,631,519 | -0.27(-1.02%) |
Mar 08, 2021 | 24.76 | 26.32 | 24.45 | 26.10 | 2,795,094 | +1.53(+6.22%) |
Mar 05, 2021 | 23.33 | 25.00 | 23.33 | 24.57 | 2,087,239 | +1.45(+6.25%) |
Mar 04, 2021 | 23.57 | 24.69 | 22.95 | 23.13 | 1,828,652 | -1.03(-4.27%) |
Mar 03, 2021 | 23.95 | 24.41 | 23.71 | 24.16 | 923,162 | +0.33(+1.39%) |
Mar 02, 2021 | 23.62 | 23.99 | 23.32 | 23.83 | 907,445 | +0.24(+1.02%) |
Mar 01, 2021 | 23.62 | 24.02 | 23.40 | 23.59 | 664,041 | +0.46(+1.99%) |
Feb 26, 2021 | 23.75 | 23.84 | 23.12 | 23.13 | 1,169,288 | -0.37(-1.57%) |
Feb 25, 2021 | 23.47 | 24.41 | 23.30 | 23.50 | 1,187,196 | +0.24(+1.03%) |
Feb 24, 2021 | 23.44 | 23.61 | 22.96 | 23.26 | 2,112,958 | -0.11(-0.47%) |
Feb 23, 2021 | 22.68 | 23.70 | 22.63 | 23.37 | 1,175,774 | +0.80(+3.55%) |
Feb 22, 2021 | 22.28 | 22.58 | 22.16 | 22.57 | 994,797 | +0.22(+0.99%) |
Feb 19, 2021 | 22.03 | 22.46 | 21.88 | 22.35 | 529,708 | +0.31(+1.42%) |
Feb 18, 2021 | 22.25 | 22.42 | 22.01 | 22.03 | 416,850 | -0.02(-0.08%) |
Feb 17, 2021 | 21.77 | 22.19 | 21.60 | 22.05 | 674,824 | +0.36(+1.66%) |
Feb 16, 2021 | 21.89 | 21.99 | 21.62 | 21.69 | 447,242 | -0.10(-0.46%) |
Feb 12, 2021 | 21.64 | 21.98 | 21.52 | 21.79 | 611,352 | +0.16(+0.72%) |
Feb 11, 2021 | 21.59 | 21.72 | 21.23 | 21.64 | 578,252 | +0.01(+0.04%) |
Feb 10, 2021 | 21.87 | 22.03 | 21.49 | 21.63 | 1,246,808 | -0.11(-0.51%) |
Feb 09, 2021 | 20.98 | 21.77 | 20.91 | 21.74 | 926,014 | +0.77(+3.69%) |
Feb 08, 2021 | 21.27 | 21.37 | 20.81 | 20.96 | 586,819 | -0.26(-1.22%) |
Feb 05, 2021 | 21.10 | 21.37 | 20.85 | 21.22 | 644,682 | +0.26(+1.23%) |
Feb 04, 2021 | 20.62 | 21.03 | 20.38 | 20.96 | 927,412 | +0.37(+1.79%) |
Feb 03, 2021 | 20.72 | 20.91 | 20.25 | 20.60 | 820,616 | -0.26(-1.24%) |
Feb 02, 2021 | 21.26 | 21.33 | 20.78 | 20.85 | 830,266 | -0.39(-1.82%) |
Feb 01, 2021 | 21.44 | 21.54 | 20.73 | 21.24 | 990,869 | -0.04(-0.17%) |
Jan 29, 2021 | 20.28 | 21.30 | 20.22 | 21.28 | 3,966,785 | +0.88(+4.29%) |
Jan 28, 2021 | 21.42 | 22.29 | 20.27 | 20.40 | 2,173,041 | -0.86(-4.03%) |
Jan 27, 2021 | 20.10 | 21.30 | 19.98 | 21.26 | 1,371,074 | +0.95(+4.67%) |
Jan 26, 2021 | 20.99 | 20.99 | 20.18 | 20.31 | 1,286,499 | -0.56(-2.69%) |
Jan 25, 2021 | 19.82 | 20.99 | 19.82 | 20.87 | 2,356,520 | +0.94(+4.71%) |
Jan 22, 2021 | 19.34 | 19.95 | 19.18 | 19.93 | 956,167 | +0.50(+2.56%) |
Jan 21, 2021 | 19.43 | 19.66 | 19.33 | 19.43 | 1,395,797 | -0.09(-0.47%) |
Jan 20, 2021 | 20.13 | 20.19 | 19.30 | 19.53 | 1,510,333 | -0.70(-3.46%) |
Jan 19, 2021 | 21.05 | 21.05 | 20.14 | 20.23 | 1,470,394 | -0.70(-3.34%) |
Jan 15, 2021 | 20.60 | 21.00 | 20.28 | 20.93 | 1,004,263 | +0.18(+0.89%) |
Jan 14, 2021 | 20.46 | 20.97 | 20.25 | 20.74 | 943,445 | +0.46(+2.27%) |
Jan 13, 2021 | 20.25 | 20.64 | 20.03 | 20.28 | 833,964 | +0.06(+0.32%) |
Jan 12, 2021 | 20.13 | 20.38 | 19.84 | 20.22 | 836,535 | +0.08(+0.41%) |
Jan 11, 2021 | 19.81 | 20.24 | 19.76 | 20.13 | 1,349,041 | +0.23(+1.16%) |
Jan 08, 2021 | 19.94 | 20.04 | 19.68 | 19.90 | 1,029,994 | -0.02(-0.09%) |
Jan 07, 2021 | 20.36 | 20.36 | 19.78 | 19.92 | 1,048,124 | -0.40(-1.95%) |
Jan 06, 2021 | 19.69 | 20.47 | 19.69 | 20.32 | 1,718,461 | +0.90(+4.65%) |
Jan 05, 2021 | 19.64 | 19.78 | 19.31 | 19.42 | 749,002 | -0.09(-0.47%) |