Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 26.78 | 27.32 | 26.52 | 26.89 | 3,803,435 | +0.07(+0.27%) |
Mar 30, 2021 | 25.66 | 26.96 | 25.57 | 26.82 | 3,202,781 | +1.33(+5.23%) |
Mar 29, 2021 | 26.77 | 26.90 | 25.44 | 25.49 | 3,696,548 | -1.36(-5.07%) |
Mar 26, 2021 | 26.43 | 26.89 | 25.94 | 26.85 | 4,569,833 | +0.98(+3.77%) |
Mar 25, 2021 | 24.13 | 26.12 | 23.82 | 25.87 | 4,947,377 | +1.39(+5.67%) |
Mar 24, 2021 | 25.23 | 25.75 | 24.48 | 24.48 | 3,581,547 | -0.46(-1.84%) |
Mar 23, 2021 | 26.18 | 26.36 | 24.65 | 24.94 | 5,673,377 | -1.55(-5.87%) |
Mar 22, 2021 | 27.58 | 27.60 | 25.99 | 26.50 | 4,996,793 | -0.85(-3.09%) |
Mar 19, 2021 | 27.46 | 27.77 | 27.00 | 27.35 | 4,947,961 | -0.01(-0.03%) |
Mar 18, 2021 | 28.07 | 28.50 | 27.25 | 27.35 | 3,183,498 | -0.57(-2.04%) |
Mar 17, 2021 | 27.59 | 28.01 | 27.23 | 27.92 | 2,244,822 | +0.03(+0.10%) |
Mar 16, 2021 | 27.90 | 28.12 | 27.52 | 27.90 | 2,654,644 | -0.27(-0.95%) |
Mar 15, 2021 | 27.35 | 28.18 | 27.18 | 28.16 | 5,103,859 | +0.75(+2.72%) |
Mar 12, 2021 | 27.36 | 27.56 | 27.01 | 27.42 | 3,924,905 | +0.37(+1.36%) |
Mar 11, 2021 | 27.40 | 27.59 | 26.59 | 27.05 | 4,000,813 | -0.35(-1.28%) |
Mar 10, 2021 | 26.37 | 27.93 | 26.09 | 27.40 | 4,911,591 | +0.92(+3.49%) |
Mar 09, 2021 | 26.99 | 28.08 | 26.32 | 26.48 | 5,676,459 | -0.60(-2.20%) |
Mar 08, 2021 | 26.55 | 27.48 | 25.84 | 27.07 | 8,515,384 | +0.94(+3.61%) |
Mar 05, 2021 | 25.38 | 26.41 | 25.36 | 26.13 | 8,004,352 | +0.78(+3.07%) |
Mar 04, 2021 | 25.64 | 26.53 | 23.47 | 25.35 | 12,597,910 | +2.07(+8.89%) |
Mar 03, 2021 | 23.34 | 23.86 | 22.79 | 23.28 | 5,983,635 | +0.29(+1.27%) |
Mar 02, 2021 | 24.02 | 24.19 | 22.94 | 22.99 | 6,486,414 | -1.00(-4.16%) |
Mar 01, 2021 | 24.12 | 24.66 | 23.94 | 23.99 | 4,352,332 | +0.46(+1.95%) |
Feb 26, 2021 | 23.70 | 24.08 | 23.20 | 23.53 | 3,815,731 | -0.09(-0.39%) |
Feb 25, 2021 | 24.58 | 24.81 | 23.58 | 23.62 | 3,533,089 | -0.83(-3.41%) |
Feb 24, 2021 | 23.80 | 24.56 | 23.74 | 24.45 | 4,044,194 | +1.05(+4.50%) |
Feb 23, 2021 | 22.77 | 23.42 | 22.04 | 23.40 | 3,346,280 | +0.30(+1.31%) |
Feb 22, 2021 | 23.04 | 23.64 | 22.82 | 23.10 | 3,619,579 | +0.25(+1.08%) |
Feb 19, 2021 | 22.54 | 23.00 | 22.54 | 22.85 | 3,450,596 | +0.34(+1.50%) |
Feb 18, 2021 | 22.77 | 22.77 | 22.13 | 22.51 | 2,160,931 | -0.35(-1.52%) |
Feb 17, 2021 | 22.88 | 23.05 | 22.44 | 22.86 | 2,229,402 | -0.30(-1.30%) |
Feb 16, 2021 | 23.17 | 23.44 | 22.62 | 23.16 | 2,892,193 | +0.62(+2.76%) |
Feb 12, 2021 | 22.66 | 22.74 | 22.30 | 22.54 | 2,387,958 | -0.23(-1.01%) |
Feb 11, 2021 | 22.75 | 23.45 | 22.70 | 22.77 | 4,309,390 | +0.05(+0.20%) |
Feb 10, 2021 | 22.88 | 23.03 | 22.10 | 22.72 | 3,787,445 | +0.01(+0.04%) |
Feb 09, 2021 | 22.93 | 23.12 | 22.61 | 22.71 | 3,688,496 | -0.32(-1.39%) |
Feb 08, 2021 | 23.24 | 23.58 | 22.82 | 23.04 | 3,685,341 | -0.12(-0.51%) |
Feb 05, 2021 | 22.93 | 23.22 | 22.78 | 23.15 | 3,550,754 | +0.42(+1.85%) |
Feb 04, 2021 | 22.11 | 23.01 | 21.97 | 22.73 | 6,162,152 | +0.83(+3.80%) |
Feb 03, 2021 | 21.37 | 22.01 | 21.31 | 21.90 | 3,058,261 | +0.71(+3.37%) |
Feb 02, 2021 | 20.91 | 21.51 | 20.66 | 21.19 | 3,649,696 | +0.49(+2.34%) |
Feb 01, 2021 | 20.82 | 20.98 | 20.33 | 20.70 | 5,491,551 | -0.07(-0.35%) |
Jan 29, 2021 | 20.98 | 21.65 | 20.77 | 20.77 | 6,530,378 | -0.28(-1.35%) |
Jan 28, 2021 | 20.50 | 21.66 | 20.46 | 21.06 | 10,363,944 | +0.46(+2.22%) |
Jan 27, 2021 | 21.20 | 21.44 | 20.07 | 20.60 | 17,787,192 | -1.14(-5.26%) |
Jan 26, 2021 | 21.96 | 22.05 | 21.27 | 21.74 | 10,167,561 | -0.07(-0.34%) |
Jan 25, 2021 | 22.89 | 23.31 | 21.34 | 21.82 | 14,349,391 | -0.41(-1.85%) |
Jan 22, 2021 | 22.14 | 22.71 | 21.52 | 22.23 | 13,386,789 | +0.32(+1.46%) |
Jan 21, 2021 | 20.83 | 22.03 | 20.81 | 21.91 | 11,963,802 | +1.11(+5.33%) |
Jan 20, 2021 | 20.98 | 21.35 | 20.55 | 20.80 | 6,117,883 | -0.14(-0.66%) |
Jan 19, 2021 | 21.24 | 21.24 | 20.44 | 20.94 | 4,968,890 | +0.07(+0.35%) |
Jan 15, 2021 | 21.13 | 21.30 | 20.46 | 20.87 | 4,019,542 | -0.38(-1.77%) |
Jan 14, 2021 | 21.46 | 21.68 | 21.14 | 21.24 | 6,193,009 | +0.19(+0.91%) |
Jan 13, 2021 | 20.97 | 21.38 | 20.89 | 21.05 | 3,696,210 | -0.29(-1.37%) |
Jan 12, 2021 | 21.11 | 21.62 | 20.93 | 21.34 | 4,232,817 | +0.38(+1.79%) |
Jan 11, 2021 | 20.01 | 21.13 | 19.91 | 20.97 | 3,531,654 | +0.60(+2.92%) |
Jan 08, 2021 | 20.35 | 21.06 | 20.17 | 20.37 | 3,807,430 | +0.06(+0.32%) |
Jan 07, 2021 | 20.00 | 20.54 | 20.00 | 20.31 | 6,498,664 | +0.28(+1.42%) |
Jan 06, 2021 | 19.18 | 20.16 | 19.07 | 20.02 | 6,269,576 | +1.08(+5.70%) |
Jan 05, 2021 | 18.04 | 18.99 | 18.04 | 18.94 | 5,035,313 | +0.75(+4.13%) |