Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.76 | 25.23 | 24.52 | 24.93 | 4,892,828 | +0.29(+1.18%) |
Mar 30, 2021 | 24.85 | 24.94 | 24.55 | 24.64 | 3,299,246 | -0.73(-2.88%) |
Mar 29, 2021 | 25.01 | 25.44 | 24.69 | 25.37 | 3,626,944 | +0.27(+1.08%) |
Mar 26, 2021 | 24.72 | 25.15 | 24.72 | 25.10 | 3,579,205 | +0.24(+0.97%) |
Mar 25, 2021 | 25.17 | 25.29 | 24.63 | 24.86 | 4,353,661 | -0.44(-1.74%) |
Mar 24, 2021 | 25.50 | 25.50 | 25.10 | 25.30 | 3,191,438 | -0.16(-0.63%) |
Mar 23, 2021 | 25.81 | 25.84 | 25.12 | 25.46 | 3,539,136 | -0.35(-1.36%) |
Mar 22, 2021 | 25.83 | 26.10 | 25.77 | 25.81 | 3,191,794 | -0.36(-1.38%) |
Mar 19, 2021 | 26.20 | 26.30 | 25.95 | 26.17 | 14,681,495 | +0.06(+0.23%) |
Mar 18, 2021 | 25.92 | 26.34 | 25.77 | 26.11 | 3,449,532 | -0.11(-0.42%) |
Mar 17, 2021 | 25.73 | 26.50 | 25.45 | 26.22 | 4,440,409 | +0.44(+1.71%) |
Mar 16, 2021 | 26.01 | 26.02 | 25.57 | 25.78 | 9,063,100 | -0.15(-0.58%) |
Mar 15, 2021 | 25.52 | 26.01 | 25.39 | 25.93 | 3,882,709 | +0.57(+2.25%) |
Mar 12, 2021 | 25.08 | 25.47 | 24.85 | 25.36 | 3,147,273 | -0.11(-0.43%) |
Mar 11, 2021 | 25.54 | 25.73 | 25.17 | 25.47 | 4,741,049 | +0.09(+0.35%) |
Mar 10, 2021 | 25.44 | 25.68 | 24.99 | 25.38 | 3,688,875 | +0.11(+0.44%) |
Mar 09, 2021 | 25.36 | 25.75 | 25.12 | 25.27 | 4,172,253 | +0.56(+2.27%) |
Mar 08, 2021 | 25.15 | 25.15 | 24.47 | 24.71 | 5,255,496 | -0.40(-1.59%) |
Mar 05, 2021 | 24.83 | 25.15 | 24.37 | 25.11 | 4,188,301 | +0.35(+1.41%) |
Mar 04, 2021 | 24.64 | 25.21 | 24.40 | 24.76 | 6,473,582 | +0.08(+0.32%) |
Mar 03, 2021 | 24.54 | 24.71 | 24.05 | 24.68 | 5,821,628 | -0.40(-1.59%) |
Mar 02, 2021 | 24.25 | 25.21 | 24.23 | 25.08 | 11,133,023 | +1.05(+4.37%) |
Mar 01, 2021 | 24.07 | 24.40 | 23.81 | 24.03 | 5,796,420 | +0.28(+1.18%) |
Feb 26, 2021 | 24.31 | 24.37 | 23.63 | 23.75 | 7,965,060 | -0.73(-2.98%) |
Feb 25, 2021 | 24.76 | 25.20 | 24.39 | 24.48 | 5,100,002 | -0.67(-2.66%) |
Feb 24, 2021 | 25.03 | 25.35 | 24.85 | 25.15 | 3,942,734 | -0.20(-0.79%) |
Feb 23, 2021 | 25.86 | 25.88 | 25.01 | 25.35 | 4,103,160 | -0.63(-2.42%) |
Feb 22, 2021 | 25.29 | 25.98 | 25.11 | 25.98 | 9,376,887 | +1.05(+4.21%) |
Feb 19, 2021 | 25.80 | 25.80 | 24.84 | 24.93 | 6,458,933 | -0.78(-3.03%) |
Feb 18, 2021 | 26.54 | 26.64 | 25.64 | 25.71 | 6,085,947 | -0.70(-2.65%) |
Feb 17, 2021 | 27.00 | 27.12 | 26.16 | 26.41 | 7,059,488 | -1.10(-4.00%) |
Feb 16, 2021 | 27.86 | 28.04 | 27.45 | 27.51 | 4,019,274 | -0.61(-2.17%) |
Feb 12, 2021 | 28.12 | 28.12 | 28.12 | 0 | -0.09(-0.32%) | |
Feb 11, 2021 | 28.57 | 28.60 | 28.09 | 28.21 | 4,056,018 | -0.37(-1.29%) |
Feb 10, 2021 | 28.73 | 28.78 | 28.34 | 28.58 | 2,755,816 | +0.08(+0.28%) |
Feb 09, 2021 | 28.75 | 28.75 | 28.30 | 28.50 | 3,564,979 | -0.10(-0.35%) |
Feb 08, 2021 | 28.93 | 28.93 | 28.56 | 28.60 | 5,041,419 | +0.09(+0.32%) |
Feb 05, 2021 | 28.27 | 28.57 | 27.98 | 28.51 | 2,853,615 | +0.31(+1.10%) |
Feb 04, 2021 | 28.04 | 28.27 | 27.54 | 28.20 | 4,185,311 | -0.37(-1.30%) |
Feb 03, 2021 | 28.63 | 28.76 | 28.37 | 28.57 | 4,605,701 | +0.02(+0.07%) |
Feb 02, 2021 | 28.38 | 28.85 | 28.15 | 28.55 | 4,574,380 | -0.45(-1.55%) |
Feb 01, 2021 | 29.31 | 29.39 | 28.42 | 29.00 | 4,450,618 | +0.44(+1.54%) |
Jan 29, 2021 | 29.26 | 29.40 | 28.45 | 28.56 | 4,957,813 | -0.08(-0.28%) |
Jan 28, 2021 | 28.83 | 28.90 | 28.27 | 28.64 | 4,667,139 | +0.56(+1.99%) |
Jan 27, 2021 | 29.50 | 29.52 | 28.00 | 28.08 | 6,817,152 | -1.43(-4.85%) |
Jan 26, 2021 | 29.74 | 29.93 | 29.51 | 29.51 | 4,611,108 | -0.33(-1.11%) |
Jan 25, 2021 | 30.03 | 30.23 | 29.63 | 29.84 | 3,087,605 | -0.01(-0.03%) |
Jan 22, 2021 | 29.40 | 30.14 | 29.12 | 29.85 | 2,991,241 | -0.07(-0.23%) |
Jan 21, 2021 | 30.10 | 30.10 | 29.54 | 29.92 | 2,971,590 | -0.21(-0.70%) |
Jan 20, 2021 | 30.15 | 30.33 | 29.89 | 30.13 | 4,030,888 | +0.32(+1.07%) |
Jan 19, 2021 | 29.73 | 29.89 | 29.46 | 29.81 | 3,225,651 | +0.22(+0.74%) |
Jan 18, 2021 | 29.74 | 29.83 | 29.50 | 29.59 | 814,411 | +0.13(+0.44%) |
Jan 15, 2021 | 30.02 | 30.16 | 29.43 | 29.46 | 3,259,121 | -0.45(-1.50%) |
Jan 14, 2021 | 29.89 | 30.32 | 29.76 | 29.91 | 3,226,362 | -0.04(-0.13%) |
Jan 13, 2021 | 30.12 | 30.39 | 29.94 | 29.95 | 3,177,953 | +0.00(+0.00%) |
Jan 12, 2021 | 30.10 | 30.20 | 29.58 | 29.95 | 4,522,121 | -0.08(-0.27%) |
Jan 11, 2021 | 30.15 | 30.48 | 29.99 | 30.03 | 4,859,874 | -0.41(-1.35%) |
Jan 08, 2021 | 30.73 | 30.85 | 29.97 | 30.44 | 5,134,741 | -0.97(-3.09%) |
Jan 07, 2021 | 31.25 | 31.53 | 30.86 | 31.41 | 3,904,818 | +0.35(+1.13%) |
Jan 06, 2021 | 30.68 | 31.12 | 30.39 | 31.06 | 4,862,012 | +0.29(+0.94%) |
Jan 05, 2021 | 31.85 | 31.85 | 30.52 | 30.77 | 5,563,878 | -0.72(-2.29%) |