Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 26.33 | 26.57 | 25.64 | 25.66 | 3,414,917 | -0.79(-3.00%) |
Mar 30, 2021 | 25.99 | 26.57 | 25.95 | 26.45 | 3,950,546 | +0.64(+2.48%) |
Mar 29, 2021 | 26.22 | 26.43 | 25.58 | 25.82 | 4,215,212 | -0.70(-2.64%) |
Mar 26, 2021 | 27.20 | 27.32 | 25.74 | 26.51 | 5,002,195 | -0.40(-1.49%) |
Mar 25, 2021 | 27.78 | 28.13 | 25.99 | 26.91 | 4,337,168 | -0.82(-2.95%) |
Mar 24, 2021 | 28.39 | 28.75 | 27.72 | 27.73 | 1,611,523 | -0.32(-1.15%) |
Mar 23, 2021 | 28.68 | 29.00 | 27.99 | 28.06 | 2,232,172 | -0.85(-2.95%) |
Mar 22, 2021 | 28.64 | 28.99 | 28.36 | 28.91 | 1,854,942 | +0.14(+0.50%) |
Mar 19, 2021 | 28.61 | 29.07 | 27.90 | 28.76 | 4,261,590 | +0.05(+0.18%) |
Mar 18, 2021 | 29.51 | 29.72 | 28.48 | 28.71 | 2,692,694 | -0.51(-1.75%) |
Mar 17, 2021 | 28.65 | 29.23 | 28.08 | 29.23 | 1,766,608 | +0.78(+2.76%) |
Mar 16, 2021 | 28.14 | 28.56 | 28.07 | 28.44 | 2,542,591 | +0.31(+1.09%) |
Mar 15, 2021 | 28.19 | 28.32 | 27.61 | 28.13 | 2,014,743 | -0.07(-0.24%) |
Mar 12, 2021 | 27.65 | 28.20 | 27.46 | 28.20 | 2,037,662 | +0.84(+3.05%) |
Mar 11, 2021 | 27.16 | 27.53 | 27.07 | 27.37 | 1,685,132 | +0.07(+0.25%) |
Mar 10, 2021 | 27.04 | 27.37 | 27.00 | 27.30 | 1,437,044 | +0.29(+1.07%) |
Mar 09, 2021 | 26.72 | 27.49 | 26.57 | 27.01 | 3,990,721 | +0.01(+0.03%) |
Mar 08, 2021 | 26.30 | 27.16 | 26.29 | 27.00 | 3,042,303 | +0.97(+3.73%) |
Mar 05, 2021 | 25.92 | 26.08 | 24.83 | 26.03 | 1,994,614 | +0.68(+2.69%) |
Mar 04, 2021 | 26.04 | 26.15 | 24.91 | 25.35 | 4,069,356 | -0.78(-3.00%) |
Mar 03, 2021 | 25.65 | 26.52 | 25.63 | 26.13 | 3,358,801 | +0.64(+2.51%) |
Mar 02, 2021 | 25.58 | 25.80 | 25.41 | 25.49 | 1,836,417 | -0.09(-0.33%) |
Mar 01, 2021 | 25.35 | 25.99 | 25.24 | 25.58 | 3,148,265 | +0.82(+3.31%) |
Feb 26, 2021 | 25.01 | 25.08 | 24.51 | 24.76 | 2,333,247 | -0.18(-0.72%) |
Feb 25, 2021 | 25.75 | 25.91 | 24.92 | 24.94 | 1,535,017 | -0.74(-2.89%) |
Feb 24, 2021 | 24.97 | 25.82 | 24.89 | 25.68 | 3,762,280 | +0.97(+3.93%) |
Feb 23, 2021 | 25.02 | 25.06 | 24.40 | 24.71 | 1,818,850 | -0.20(-0.79%) |
Feb 22, 2021 | 24.66 | 25.18 | 24.59 | 24.90 | 2,161,269 | +0.26(+1.04%) |
Feb 19, 2021 | 24.38 | 24.83 | 24.34 | 24.65 | 3,715,226 | +0.52(+2.16%) |
Feb 18, 2021 | 24.11 | 24.61 | 23.94 | 24.13 | 2,426,861 | -0.10(-0.42%) |
Feb 17, 2021 | 24.57 | 24.59 | 24.02 | 24.23 | 3,394,325 | -0.55(-2.20%) |
Feb 16, 2021 | 24.85 | 25.01 | 24.63 | 24.77 | 4,097,085 | +0.16(+0.66%) |
Feb 12, 2021 | 24.25 | 24.73 | 23.98 | 24.61 | 3,713,232 | +0.28(+1.16%) |
Feb 11, 2021 | 23.52 | 24.37 | 23.45 | 24.33 | 5,424,013 | +0.84(+3.59%) |
Feb 10, 2021 | 22.97 | 23.56 | 22.74 | 23.49 | 3,503,474 | +0.80(+3.54%) |
Feb 09, 2021 | 22.64 | 22.84 | 22.13 | 22.68 | 2,583,831 | +0.04(+0.19%) |
Feb 08, 2021 | 21.67 | 22.70 | 21.67 | 22.64 | 5,983,295 | +1.05(+4.86%) |
Feb 05, 2021 | 21.50 | 21.98 | 21.50 | 21.59 | 5,060,602 | +0.16(+0.75%) |
Feb 04, 2021 | 21.05 | 21.56 | 21.01 | 21.43 | 5,893,076 | +0.58(+2.80%) |
Feb 03, 2021 | 20.69 | 21.09 | 20.49 | 20.85 | 5,417,422 | +0.23(+1.11%) |
Feb 02, 2021 | 20.63 | 20.78 | 20.41 | 20.62 | 6,292,784 | +0.24(+1.16%) |
Feb 01, 2021 | 20.00 | 20.38 | 19.86 | 20.38 | 3,633,718 | +0.62(+3.13%) |
Jan 29, 2021 | 20.03 | 20.34 | 19.74 | 19.76 | 4,025,395 | -0.46(-2.26%) |
Jan 28, 2021 | 19.72 | 20.37 | 19.60 | 20.22 | 3,090,171 | +0.65(+3.33%) |
Jan 27, 2021 | 20.14 | 20.19 | 19.36 | 19.57 | 2,132,018 | -0.99(-4.82%) |
Jan 26, 2021 | 20.87 | 20.89 | 20.52 | 20.56 | 2,718,253 | -0.20(-0.98%) |
Jan 25, 2021 | 21.02 | 21.19 | 20.19 | 20.76 | 2,352,345 | -0.48(-2.27%) |
Jan 22, 2021 | 21.52 | 21.67 | 21.00 | 21.24 | 2,345,105 | -0.49(-2.26%) |
Jan 21, 2021 | 21.95 | 22.07 | 21.73 | 21.74 | 1,238,919 | -0.16(-0.73%) |
Jan 20, 2021 | 21.88 | 21.95 | 21.61 | 21.90 | 1,226,447 | +0.03(+0.16%) |
Jan 19, 2021 | 22.21 | 22.29 | 21.67 | 21.86 | 1,819,112 | -0.28(-1.26%) |
Jan 15, 2021 | 22.07 | 22.29 | 21.64 | 22.14 | 1,478,376 | -0.19(-0.87%) |
Jan 14, 2021 | 22.68 | 22.82 | 22.30 | 22.34 | 1,399,638 | -0.18(-0.79%) |
Jan 13, 2021 | 22.43 | 22.68 | 22.40 | 22.51 | 1,642,569 | -0.04(-0.19%) |
Jan 12, 2021 | 22.82 | 22.91 | 22.45 | 22.56 | 1,479,636 | -0.10(-0.45%) |
Jan 11, 2021 | 22.03 | 22.74 | 22.02 | 22.66 | 1,673,299 | +0.32(+1.44%) |
Jan 08, 2021 | 22.34 | 22.39 | 22.04 | 22.34 | 2,267,364 | +0.19(+0.88%) |
Jan 07, 2021 | 22.62 | 22.65 | 22.08 | 22.14 | 3,151,651 | -0.14(-0.65%) |
Jan 06, 2021 | 21.77 | 22.63 | 21.49 | 22.29 | 4,048,547 | +1.19(+5.66%) |
Jan 05, 2021 | 21.67 | 22.20 | 20.93 | 21.09 | 3,104,498 | +0.08(+0.40%) |