Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 26.33 | 26.57 | 25.64 | 25.66 | 3,414,493 | -0.79(-3.00%) |
Mar 30, 2021 | 25.99 | 26.57 | 25.95 | 26.46 | 3,950,056 | +0.64(+2.48%) |
Mar 29, 2021 | 26.22 | 26.43 | 25.59 | 25.82 | 4,214,689 | -0.70(-2.64%) |
Mar 26, 2021 | 27.20 | 27.33 | 25.74 | 26.52 | 5,001,574 | -0.40(-1.49%) |
Mar 25, 2021 | 27.79 | 28.14 | 25.99 | 26.92 | 4,336,630 | -0.82(-2.95%) |
Mar 24, 2021 | 28.39 | 28.75 | 27.73 | 27.74 | 1,611,323 | -0.32(-1.15%) |
Mar 23, 2021 | 28.68 | 29.01 | 27.99 | 28.06 | 2,231,895 | -0.85(-2.95%) |
Mar 22, 2021 | 28.64 | 28.99 | 28.37 | 28.91 | 1,854,712 | +0.14(+0.50%) |
Mar 19, 2021 | 28.61 | 29.08 | 27.90 | 28.77 | 4,261,061 | +0.05(+0.18%) |
Mar 18, 2021 | 29.51 | 29.72 | 28.48 | 28.72 | 2,692,360 | -0.51(-1.75%) |
Mar 17, 2021 | 28.65 | 29.24 | 28.09 | 29.23 | 1,766,388 | +0.78(+2.76%) |
Mar 16, 2021 | 28.15 | 28.57 | 28.07 | 28.44 | 2,542,275 | +0.31(+1.09%) |
Mar 15, 2021 | 28.20 | 28.33 | 27.61 | 28.14 | 2,014,493 | -0.07(-0.24%) |
Mar 12, 2021 | 27.65 | 28.21 | 27.46 | 28.21 | 2,037,409 | +0.84(+3.05%) |
Mar 11, 2021 | 27.17 | 27.53 | 27.07 | 27.37 | 1,684,922 | +0.07(+0.25%) |
Mar 10, 2021 | 27.05 | 27.37 | 27.00 | 27.30 | 1,436,866 | +0.29(+1.07%) |
Mar 09, 2021 | 26.72 | 27.49 | 26.57 | 27.01 | 3,990,226 | +0.01(+0.03%) |
Mar 08, 2021 | 26.30 | 27.17 | 26.30 | 27.00 | 3,041,925 | +0.97(+3.73%) |
Mar 05, 2021 | 25.92 | 26.08 | 24.84 | 26.03 | 1,994,367 | +0.68(+2.69%) |
Mar 04, 2021 | 26.04 | 26.15 | 24.91 | 25.35 | 4,068,851 | -0.78(-3.00%) |
Mar 03, 2021 | 25.66 | 26.53 | 25.63 | 26.13 | 3,358,384 | +0.64(+2.51%) |
Mar 02, 2021 | 25.58 | 25.80 | 25.41 | 25.49 | 1,836,189 | -0.09(-0.33%) |
Mar 01, 2021 | 25.36 | 25.99 | 25.25 | 25.58 | 3,147,874 | +0.82(+3.31%) |
Feb 26, 2021 | 25.02 | 25.08 | 24.52 | 24.76 | 2,332,958 | -0.18(-0.72%) |
Feb 25, 2021 | 25.75 | 25.91 | 24.92 | 24.94 | 1,534,826 | -0.74(-2.89%) |
Feb 24, 2021 | 24.97 | 25.83 | 24.89 | 25.68 | 3,761,813 | +0.97(+3.93%) |
Feb 23, 2021 | 25.03 | 25.07 | 24.40 | 24.71 | 1,818,624 | -0.20(-0.79%) |
Feb 22, 2021 | 24.67 | 25.18 | 24.59 | 24.91 | 2,161,001 | +0.26(+1.04%) |
Feb 19, 2021 | 24.39 | 24.83 | 24.34 | 24.65 | 3,714,765 | +0.52(+2.16%) |
Feb 18, 2021 | 24.11 | 24.62 | 23.94 | 24.13 | 2,426,560 | -0.10(-0.42%) |
Feb 17, 2021 | 24.57 | 24.59 | 24.02 | 24.23 | 3,393,903 | -0.55(-2.20%) |
Feb 16, 2021 | 24.85 | 25.01 | 24.63 | 24.78 | 4,096,576 | +0.16(+0.66%) |
Feb 12, 2021 | 24.25 | 24.74 | 23.99 | 24.62 | 3,712,771 | +0.28(+1.16%) |
Feb 11, 2021 | 23.52 | 24.37 | 23.45 | 24.33 | 5,423,340 | +0.84(+3.59%) |
Feb 10, 2021 | 22.97 | 23.56 | 22.75 | 23.49 | 3,503,039 | +0.80(+3.54%) |
Feb 09, 2021 | 22.64 | 22.84 | 22.14 | 22.69 | 2,583,510 | +0.04(+0.19%) |
Feb 08, 2021 | 21.67 | 22.70 | 21.67 | 22.64 | 5,982,553 | +1.05(+4.86%) |
Feb 05, 2021 | 21.50 | 21.98 | 21.50 | 21.59 | 5,059,974 | +0.16(+0.75%) |
Feb 04, 2021 | 21.05 | 21.56 | 21.01 | 21.43 | 5,892,345 | +0.58(+2.80%) |
Feb 03, 2021 | 20.70 | 21.09 | 20.49 | 20.85 | 5,416,750 | +0.23(+1.11%) |
Feb 02, 2021 | 20.63 | 20.78 | 20.41 | 20.62 | 6,292,004 | +0.24(+1.16%) |
Feb 01, 2021 | 20.00 | 20.38 | 19.87 | 20.38 | 3,633,267 | +0.62(+3.13%) |
Jan 29, 2021 | 20.04 | 20.34 | 19.74 | 19.77 | 4,024,896 | -0.46(-2.26%) |
Jan 28, 2021 | 19.72 | 20.38 | 19.61 | 20.22 | 3,089,788 | +0.65(+3.33%) |
Jan 27, 2021 | 20.15 | 20.19 | 19.36 | 19.57 | 2,131,753 | -0.99(-4.82%) |
Jan 26, 2021 | 20.87 | 20.89 | 20.52 | 20.56 | 2,717,916 | -0.20(-0.98%) |
Jan 25, 2021 | 21.03 | 21.20 | 20.19 | 20.76 | 2,352,053 | -0.48(-2.27%) |
Jan 22, 2021 | 21.52 | 21.67 | 21.01 | 21.25 | 2,344,814 | -0.49(-2.26%) |
Jan 21, 2021 | 21.95 | 22.07 | 21.73 | 21.74 | 1,238,765 | -0.16(-0.73%) |
Jan 20, 2021 | 21.88 | 21.95 | 21.62 | 21.90 | 1,226,295 | +0.03(+0.15%) |
Jan 19, 2021 | 22.21 | 22.29 | 21.67 | 21.87 | 1,818,886 | -0.28(-1.26%) |
Jan 15, 2021 | 22.07 | 22.30 | 21.65 | 22.14 | 1,478,193 | -0.19(-0.87%) |
Jan 14, 2021 | 22.69 | 22.82 | 22.31 | 22.34 | 1,399,465 | -0.18(-0.79%) |
Jan 13, 2021 | 22.43 | 22.68 | 22.40 | 22.52 | 1,642,365 | -0.04(-0.19%) |
Jan 12, 2021 | 22.82 | 22.91 | 22.46 | 22.56 | 1,479,452 | -0.10(-0.45%) |
Jan 11, 2021 | 22.03 | 22.75 | 22.03 | 22.66 | 1,673,092 | +0.32(+1.44%) |
Jan 08, 2021 | 22.34 | 22.39 | 22.04 | 22.34 | 2,267,083 | +0.19(+0.88%) |
Jan 07, 2021 | 22.63 | 22.65 | 22.09 | 22.14 | 3,151,260 | -0.14(-0.65%) |
Jan 06, 2021 | 21.77 | 22.64 | 21.49 | 22.29 | 4,048,045 | +1.19(+5.66%) |
Jan 05, 2021 | 21.67 | 22.20 | 20.93 | 21.09 | 3,104,112 | +0.08(+0.40%) |