Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.41 | 24.48 | 23.80 | 23.98 | 1,598,158 | -0.44(-1.79%) |
Mar 30, 2021 | 24.05 | 24.71 | 24.05 | 24.42 | 768,201 | +0.02(+0.07%) |
Mar 29, 2021 | 24.92 | 25.28 | 24.25 | 24.40 | 1,044,868 | -0.92(-3.62%) |
Mar 26, 2021 | 25.20 | 25.45 | 24.53 | 25.31 | 1,055,783 | +0.77(+3.15%) |
Mar 25, 2021 | 23.72 | 24.71 | 23.19 | 24.54 | 1,494,884 | +0.31(+1.28%) |
Mar 24, 2021 | 24.90 | 25.15 | 24.21 | 24.23 | 1,840,299 | +0.04(+0.18%) |
Mar 23, 2021 | 25.69 | 25.81 | 24.02 | 24.18 | 1,816,852 | -2.20(-8.33%) |
Mar 22, 2021 | 27.32 | 27.36 | 25.95 | 26.38 | 1,015,835 | -0.90(-3.29%) |
Mar 19, 2021 | 26.91 | 27.61 | 26.32 | 27.28 | 4,215,262 | +0.36(+1.35%) |
Mar 18, 2021 | 28.29 | 28.38 | 26.70 | 26.92 | 1,638,933 | -1.65(-5.76%) |
Mar 17, 2021 | 27.57 | 28.61 | 27.53 | 28.56 | 1,150,137 | +0.64(+2.29%) |
Mar 16, 2021 | 28.57 | 28.61 | 27.63 | 27.92 | 1,557,732 | -1.18(-4.07%) |
Mar 15, 2021 | 28.82 | 29.13 | 28.44 | 29.10 | 1,504,651 | +0.28(+0.96%) |
Mar 12, 2021 | 29.09 | 29.66 | 28.29 | 28.83 | 1,420,939 | -0.28(-0.95%) |
Mar 11, 2021 | 29.58 | 29.81 | 29.01 | 29.10 | 1,219,141 | -0.38(-1.30%) |
Mar 10, 2021 | 28.85 | 29.98 | 28.34 | 29.49 | 1,404,117 | +0.71(+2.47%) |
Mar 09, 2021 | 29.34 | 29.78 | 28.69 | 28.77 | 1,842,211 | -0.75(-2.53%) |
Mar 08, 2021 | 29.09 | 29.85 | 28.36 | 29.52 | 2,553,378 | +0.67(+2.31%) |
Mar 05, 2021 | 26.39 | 28.87 | 25.80 | 28.85 | 4,021,778 | +3.22(+12.56%) |
Mar 04, 2021 | 25.71 | 25.93 | 24.41 | 25.63 | 2,165,992 | +0.23(+0.91%) |
Mar 03, 2021 | 26.06 | 26.62 | 25.31 | 25.40 | 2,260,755 | -0.39(-1.52%) |
Mar 02, 2021 | 26.47 | 27.03 | 25.39 | 25.80 | 1,924,794 | -0.84(-3.14%) |
Mar 01, 2021 | 26.26 | 26.82 | 26.08 | 26.63 | 1,758,675 | +1.08(+4.21%) |
Feb 26, 2021 | 25.23 | 25.80 | 24.05 | 25.55 | 1,659,392 | -0.20(-0.76%) |
Feb 25, 2021 | 26.62 | 27.32 | 25.43 | 25.75 | 1,805,994 | -0.38(-1.46%) |
Feb 24, 2021 | 25.00 | 26.29 | 24.91 | 26.13 | 2,997,145 | +1.38(+5.57%) |
Feb 23, 2021 | 24.63 | 24.91 | 22.51 | 24.75 | 1,619,886 | -0.04(-0.18%) |
Feb 22, 2021 | 23.83 | 25.18 | 23.72 | 24.80 | 3,184,851 | +1.21(+5.13%) |
Feb 19, 2021 | 23.29 | 24.20 | 23.16 | 23.59 | 1,464,785 | +0.28(+1.22%) |
Feb 18, 2021 | 23.73 | 23.78 | 22.74 | 23.30 | 1,527,679 | -0.68(-2.82%) |
Feb 17, 2021 | 24.78 | 24.83 | 23.65 | 23.98 | 1,552,126 | -0.65(-2.64%) |
Feb 16, 2021 | 25.35 | 26.06 | 24.47 | 24.63 | 1,879,170 | -0.14(-0.57%) |
Feb 12, 2021 | 23.81 | 24.86 | 23.56 | 24.77 | 1,263,432 | +0.75(+3.11%) |
Feb 11, 2021 | 23.17 | 24.79 | 22.75 | 24.02 | 2,808,195 | -0.84(-3.36%) |
Feb 10, 2021 | 22.54 | 24.91 | 22.31 | 24.86 | 2,720,523 | +2.00(+8.75%) |
Feb 09, 2021 | 23.49 | 23.60 | 22.71 | 22.86 | 1,748,010 | -0.87(-3.68%) |
Feb 08, 2021 | 23.49 | 23.83 | 23.10 | 23.73 | 918,850 | +0.57(+2.47%) |
Feb 05, 2021 | 23.36 | 23.93 | 23.02 | 23.16 | 1,128,520 | +0.18(+0.77%) |
Feb 04, 2021 | 22.99 | 23.06 | 22.37 | 22.98 | 1,299,796 | +0.19(+0.81%) |
Feb 03, 2021 | 21.73 | 22.82 | 21.73 | 22.80 | 1,071,436 | +1.16(+5.38%) |
Feb 02, 2021 | 22.20 | 22.47 | 21.41 | 21.63 | 1,047,362 | +0.19(+0.86%) |
Feb 01, 2021 | 21.66 | 21.77 | 20.62 | 21.45 | 1,676,891 | +0.04(+0.21%) |
Jan 29, 2021 | 21.57 | 22.01 | 20.86 | 21.41 | 1,453,726 | -0.34(-1.54%) |
Jan 28, 2021 | 22.36 | 22.65 | 21.38 | 21.74 | 2,084,464 | -0.42(-1.91%) |
Jan 27, 2021 | 21.31 | 23.28 | 20.96 | 22.16 | 2,649,938 | +0.51(+2.36%) |
Jan 26, 2021 | 22.80 | 23.08 | 21.55 | 21.65 | 1,625,026 | -0.82(-3.65%) |
Jan 25, 2021 | 21.91 | 22.60 | 21.50 | 22.47 | 1,681,726 | +0.13(+0.59%) |
Jan 22, 2021 | 21.02 | 22.37 | 20.84 | 22.34 | 1,948,283 | +0.67(+3.09%) |
Jan 21, 2021 | 22.70 | 22.86 | 21.63 | 21.67 | 1,388,831 | -1.25(-5.46%) |
Jan 20, 2021 | 23.26 | 23.35 | 22.72 | 22.92 | 1,459,690 | +0.02(+0.08%) |
Jan 19, 2021 | 23.09 | 23.14 | 22.52 | 22.90 | 1,987,926 | +0.22(+0.97%) |
Jan 15, 2021 | 23.75 | 23.79 | 22.45 | 22.68 | 1,585,759 | -1.59(-6.54%) |
Jan 14, 2021 | 22.33 | 24.36 | 22.26 | 24.27 | 2,192,953 | +2.19(+9.90%) |
Jan 13, 2021 | 23.21 | 23.25 | 21.72 | 22.08 | 1,958,444 | -1.18(-5.08%) |
Jan 12, 2021 | 22.46 | 23.56 | 22.46 | 23.27 | 1,583,324 | +1.04(+4.68%) |
Jan 11, 2021 | 21.71 | 22.41 | 21.49 | 22.23 | 1,443,694 | -0.13(-0.59%) |
Jan 08, 2021 | 23.07 | 23.12 | 22.20 | 22.36 | 1,047,871 | -0.46(-2.01%) |
Jan 07, 2021 | 22.57 | 23.09 | 22.22 | 22.82 | 1,975,431 | +0.71(+3.19%) |
Jan 06, 2021 | 22.57 | 23.56 | 21.71 | 22.11 | 2,703,625 | +0.04(+0.20%) |
Jan 05, 2021 | 20.84 | 22.48 | 20.72 | 22.07 | 1,676,456 | +1.67(+8.17%) |