Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.79 | 24.97 | 24.63 | 24.76 | 1,760,698 | -0.12(-0.47%) |
Mar 30, 2021 | 24.21 | 24.95 | 24.15 | 24.88 | 2,869,938 | +0.74(+3.06%) |
Mar 29, 2021 | 25.05 | 25.16 | 23.88 | 24.14 | 5,316,826 | -0.96(-3.84%) |
Mar 26, 2021 | 25.28 | 25.40 | 24.80 | 25.11 | 4,792,806 | +0.09(+0.35%) |
Mar 25, 2021 | 24.45 | 25.10 | 24.24 | 25.02 | 2,465,497 | +0.40(+1.64%) |
Mar 24, 2021 | 24.96 | 25.23 | 24.53 | 24.61 | 3,648,051 | -0.29(-1.15%) |
Mar 23, 2021 | 25.62 | 25.71 | 24.81 | 24.90 | 2,132,677 | -0.88(-3.40%) |
Mar 22, 2021 | 25.86 | 25.86 | 25.48 | 25.78 | 4,011,110 | -0.05(-0.19%) |
Mar 19, 2021 | 25.63 | 26.02 | 25.30 | 25.83 | 5,222,126 | +0.21(+0.81%) |
Mar 18, 2021 | 26.16 | 26.33 | 25.52 | 25.62 | 2,718,069 | -0.58(-2.22%) |
Mar 17, 2021 | 25.95 | 26.31 | 25.61 | 26.20 | 3,318,689 | +0.32(+1.22%) |
Mar 16, 2021 | 26.18 | 26.18 | 25.61 | 25.88 | 3,341,327 | -0.32(-1.24%) |
Mar 15, 2021 | 25.63 | 26.28 | 25.60 | 26.21 | 5,657,181 | +0.47(+1.84%) |
Mar 12, 2021 | 25.87 | 26.03 | 25.70 | 25.74 | 3,710,313 | +0.08(+0.31%) |
Mar 11, 2021 | 25.75 | 25.85 | 25.56 | 25.66 | 3,701,441 | +0.08(+0.31%) |
Mar 10, 2021 | 25.51 | 25.69 | 25.24 | 25.58 | 4,096,173 | +0.18(+0.70%) |
Mar 09, 2021 | 25.64 | 25.93 | 25.29 | 25.40 | 7,558,463 | -0.45(-1.75%) |
Mar 08, 2021 | 24.71 | 26.13 | 24.61 | 25.86 | 6,604,054 | +1.29(+5.25%) |
Mar 05, 2021 | 23.69 | 24.59 | 23.25 | 24.57 | 11,977,495 | +1.07(+4.57%) |
Mar 04, 2021 | 24.61 | 24.71 | 23.23 | 23.49 | 10,628,535 | -0.24(-1.00%) |
Mar 03, 2021 | 24.31 | 24.47 | 23.70 | 23.73 | 7,179,387 | -0.72(-2.94%) |
Mar 02, 2021 | 23.53 | 24.60 | 23.47 | 24.45 | 9,810,458 | +1.72(+7.56%) |
Mar 01, 2021 | 22.36 | 22.87 | 22.26 | 22.73 | 2,831,918 | +0.72(+3.26%) |
Feb 26, 2021 | 22.36 | 22.49 | 21.66 | 22.01 | 3,862,222 | -0.28(-1.28%) |
Feb 25, 2021 | 23.78 | 23.78 | 21.97 | 22.30 | 4,738,980 | -1.59(-6.66%) |
Feb 24, 2021 | 23.02 | 23.95 | 22.98 | 23.89 | 5,330,774 | +0.83(+3.58%) |
Feb 23, 2021 | 23.32 | 23.33 | 22.66 | 23.06 | 1,912,311 | -0.12(-0.51%) |
Feb 22, 2021 | 22.89 | 23.35 | 22.76 | 23.18 | 3,529,232 | +0.22(+0.94%) |
Feb 19, 2021 | 22.80 | 23.04 | 22.70 | 22.96 | 2,913,847 | +0.28(+1.26%) |
Feb 18, 2021 | 22.89 | 22.96 | 22.68 | 22.68 | 3,104,730 | -0.25(-1.07%) |
Feb 17, 2021 | 22.90 | 23.03 | 22.70 | 22.92 | 1,505,406 | -0.07(-0.30%) |
Feb 16, 2021 | 23.38 | 23.54 | 22.96 | 22.99 | 1,377,414 | -0.36(-1.56%) |
Feb 12, 2021 | 22.71 | 23.38 | 22.68 | 23.36 | 2,986,541 | +0.64(+2.81%) |
Feb 11, 2021 | 22.89 | 23.16 | 22.57 | 22.72 | 4,119,389 | -0.16(-0.69%) |
Feb 10, 2021 | 23.05 | 23.12 | 22.69 | 22.88 | 2,267,751 | -0.03(-0.13%) |
Feb 09, 2021 | 22.51 | 22.91 | 22.13 | 22.91 | 2,402,519 | +0.49(+2.19%) |
Feb 08, 2021 | 22.36 | 22.46 | 22.14 | 22.41 | 3,280,114 | +0.13(+0.57%) |
Feb 05, 2021 | 22.36 | 22.55 | 22.06 | 22.29 | 2,499,067 | +0.00(+0.00%) |
Feb 04, 2021 | 22.13 | 22.36 | 22.10 | 22.29 | 2,871,069 | +0.16(+0.71%) |
Feb 03, 2021 | 21.70 | 22.22 | 21.59 | 22.13 | 2,664,428 | +0.41(+1.90%) |
Feb 02, 2021 | 22.58 | 22.59 | 21.58 | 21.72 | 4,035,625 | -0.70(-3.11%) |
Feb 01, 2021 | 22.16 | 22.51 | 22.00 | 22.41 | 2,774,298 | +0.48(+2.19%) |
Jan 29, 2021 | 22.67 | 22.71 | 21.90 | 21.93 | 2,465,571 | -0.62(-2.74%) |
Jan 28, 2021 | 22.86 | 23.55 | 22.32 | 22.55 | 5,089,904 | -0.23(-0.99%) |
Jan 27, 2021 | 22.16 | 23.09 | 22.00 | 22.78 | 5,788,402 | +0.20(+0.87%) |
Jan 26, 2021 | 21.29 | 23.56 | 21.16 | 22.58 | 10,198,109 | +1.46(+6.93%) |
Jan 25, 2021 | 21.24 | 21.56 | 21.03 | 21.12 | 2,608,378 | -0.23(-1.06%) |
Jan 22, 2021 | 21.24 | 21.45 | 21.06 | 21.34 | 3,628,259 | -0.05(-0.23%) |
Jan 21, 2021 | 21.75 | 21.85 | 21.33 | 21.39 | 5,153,674 | -0.49(-2.24%) |
Jan 20, 2021 | 21.99 | 22.04 | 21.66 | 21.88 | 2,768,416 | +0.00(+0.00%) |
Jan 19, 2021 | 21.90 | 22.07 | 21.76 | 21.88 | 6,186,350 | +0.15(+0.68%) |
Jan 15, 2021 | 21.82 | 22.02 | 21.46 | 21.74 | 3,258,480 | -0.24(-1.07%) |
Jan 14, 2021 | 21.46 | 22.12 | 21.33 | 21.97 | 3,816,758 | +0.56(+2.61%) |
Jan 13, 2021 | 21.20 | 21.46 | 21.07 | 21.41 | 4,572,430 | +0.16(+0.74%) |
Jan 12, 2021 | 20.90 | 21.36 | 20.87 | 21.25 | 3,912,091 | +0.40(+1.93%) |
Jan 11, 2021 | 20.29 | 20.86 | 20.18 | 20.85 | 2,796,671 | +0.28(+1.38%) |
Jan 08, 2021 | 20.58 | 20.78 | 20.34 | 20.57 | 7,111,947 | +0.10(+0.48%) |
Jan 07, 2021 | 20.88 | 20.90 | 20.43 | 20.47 | 2,331,048 | -0.08(-0.38%) |
Jan 06, 2021 | 20.43 | 20.83 | 20.34 | 20.55 | 4,504,728 | +0.33(+1.65%) |
Jan 05, 2021 | 19.90 | 20.24 | 19.84 | 20.21 | 8,245,293 | +0.34(+1.73%) |