Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.54 | 24.75 | 24.07 | 24.12 | 1,640,630 | -0.43(-1.74%) |
Mar 30, 2021 | 24.23 | 25.16 | 24.23 | 24.54 | 1,116,505 | +0.34(+1.39%) |
Mar 29, 2021 | 25.09 | 25.35 | 24.13 | 24.21 | 1,182,453 | -0.85(-3.41%) |
Mar 26, 2021 | 24.64 | 25.10 | 24.20 | 25.06 | 1,370,987 | +0.78(+3.23%) |
Mar 25, 2021 | 23.42 | 24.45 | 22.95 | 24.27 | 1,093,409 | +0.63(+2.64%) |
Mar 24, 2021 | 23.58 | 24.69 | 23.58 | 23.65 | 1,749,069 | +0.20(+0.85%) |
Mar 23, 2021 | 24.17 | 24.55 | 23.10 | 23.45 | 1,443,723 | -0.99(-4.06%) |
Mar 22, 2021 | 25.19 | 25.22 | 24.32 | 24.44 | 1,813,150 | -0.82(-3.26%) |
Mar 19, 2021 | 25.68 | 26.05 | 24.61 | 25.27 | 2,730,084 | +0.10(+0.39%) |
Mar 18, 2021 | 25.84 | 26.22 | 24.93 | 25.17 | 1,868,333 | -0.74(-2.87%) |
Mar 17, 2021 | 25.30 | 26.09 | 24.74 | 25.91 | 1,473,936 | +0.68(+2.71%) |
Mar 16, 2021 | 25.21 | 25.56 | 24.84 | 25.23 | 2,301,147 | -0.12(-0.47%) |
Mar 15, 2021 | 24.56 | 25.49 | 24.22 | 25.35 | 1,975,919 | +0.95(+3.91%) |
Mar 12, 2021 | 24.91 | 25.37 | 24.01 | 24.39 | 1,901,808 | -0.36(-1.44%) |
Mar 11, 2021 | 24.59 | 25.06 | 24.06 | 24.75 | 1,748,089 | +0.21(+0.85%) |
Mar 10, 2021 | 23.49 | 24.82 | 23.44 | 24.54 | 3,724,144 | +0.95(+4.04%) |
Mar 09, 2021 | 23.97 | 24.00 | 22.89 | 23.59 | 2,165,913 | -0.24(-1.00%) |
Mar 08, 2021 | 22.89 | 23.97 | 22.57 | 23.83 | 2,155,980 | +1.27(+5.63%) |
Mar 05, 2021 | 23.08 | 23.08 | 21.60 | 22.56 | 2,504,676 | +0.00(+0.00%) |
Mar 04, 2021 | 23.17 | 23.63 | 22.06 | 22.56 | 2,339,275 | -0.63(-2.70%) |
Mar 03, 2021 | 22.49 | 23.79 | 22.19 | 23.18 | 2,904,666 | +0.96(+4.33%) |
Mar 02, 2021 | 22.84 | 23.09 | 21.85 | 22.22 | 1,160,457 | -0.71(-3.12%) |
Mar 01, 2021 | 23.42 | 23.50 | 22.58 | 22.93 | 1,680,503 | +0.45(+1.99%) |
Feb 26, 2021 | 22.39 | 23.08 | 22.17 | 22.49 | 2,196,138 | +0.19(+0.85%) |
Feb 25, 2021 | 22.93 | 23.05 | 21.99 | 22.30 | 1,602,638 | -0.53(-2.30%) |
Feb 24, 2021 | 22.94 | 23.47 | 22.33 | 22.83 | 2,334,164 | +0.30(+1.32%) |
Feb 23, 2021 | 22.39 | 23.22 | 21.61 | 22.53 | 1,991,369 | +0.09(+0.40%) |
Feb 22, 2021 | 22.70 | 23.42 | 22.37 | 22.44 | 2,056,784 | -0.38(-1.65%) |
Feb 19, 2021 | 22.77 | 23.33 | 22.61 | 22.82 | 1,799,533 | +0.30(+1.32%) |
Feb 18, 2021 | 22.42 | 22.76 | 22.08 | 22.52 | 1,290,619 | +0.07(+0.31%) |
Feb 17, 2021 | 21.96 | 22.45 | 21.46 | 22.45 | 1,840,321 | +0.25(+1.12%) |
Feb 16, 2021 | 21.47 | 22.22 | 21.43 | 22.20 | 1,237,382 | +0.77(+3.61%) |
Feb 12, 2021 | 20.72 | 21.43 | 20.51 | 21.43 | 1,331,890 | +0.66(+3.15%) |
Feb 11, 2021 | 20.34 | 20.93 | 20.27 | 20.77 | 1,540,861 | +0.45(+2.20%) |
Feb 10, 2021 | 19.97 | 20.61 | 19.97 | 20.32 | 1,163,825 | +0.51(+2.55%) |
Feb 09, 2021 | 20.36 | 20.36 | 19.72 | 19.82 | 1,039,164 | -0.52(-2.54%) |
Feb 08, 2021 | 19.71 | 20.35 | 19.37 | 20.33 | 1,619,589 | +0.74(+3.80%) |
Feb 05, 2021 | 19.50 | 20.04 | 19.41 | 19.59 | 2,640,908 | -0.36(-1.79%) |
Feb 04, 2021 | 19.33 | 20.31 | 18.78 | 19.95 | 2,902,271 | +0.13(+0.65%) |
Feb 03, 2021 | 19.02 | 19.82 | 18.84 | 19.82 | 1,579,284 | +0.73(+3.85%) |
Feb 02, 2021 | 18.40 | 19.12 | 18.15 | 19.08 | 1,452,362 | +0.92(+5.08%) |
Feb 01, 2021 | 18.33 | 18.42 | 17.44 | 18.16 | 2,350,001 | -0.08(-0.43%) |
Jan 29, 2021 | 19.07 | 19.13 | 18.11 | 18.24 | 1,878,431 | -0.95(-4.96%) |
Jan 28, 2021 | 19.29 | 19.90 | 19.17 | 19.19 | 1,958,358 | +0.21(+1.10%) |
Jan 27, 2021 | 19.26 | 19.99 | 18.79 | 18.99 | 1,288,273 | -0.76(-3.87%) |
Jan 26, 2021 | 20.31 | 20.31 | 19.65 | 19.75 | 1,085,616 | -0.31(-1.53%) |
Jan 25, 2021 | 20.11 | 20.38 | 19.55 | 20.06 | 1,733,372 | -0.31(-1.51%) |
Jan 22, 2021 | 20.30 | 20.67 | 19.93 | 20.36 | 1,290,880 | -0.21(-1.01%) |
Jan 21, 2021 | 20.97 | 21.11 | 20.49 | 20.57 | 1,350,915 | -0.54(-2.54%) |
Jan 20, 2021 | 20.69 | 21.46 | 20.40 | 21.11 | 1,137,291 | +0.37(+1.77%) |
Jan 19, 2021 | 20.46 | 20.90 | 19.89 | 20.74 | 2,694,754 | +0.33(+1.60%) |
Jan 15, 2021 | 20.37 | 20.79 | 19.59 | 20.41 | 1,701,491 | -0.29(-1.39%) |
Jan 14, 2021 | 20.99 | 21.25 | 20.58 | 20.70 | 2,102,344 | -0.07(-0.33%) |
Jan 13, 2021 | 19.32 | 20.85 | 19.32 | 20.77 | 4,706,351 | +1.33(+6.84%) |
Jan 12, 2021 | 18.51 | 19.54 | 18.38 | 19.44 | 2,948,551 | +1.04(+5.66%) |
Jan 11, 2021 | 18.56 | 18.87 | 18.13 | 18.40 | 3,365,036 | -0.59(-3.08%) |
Jan 08, 2021 | 18.86 | 19.06 | 18.49 | 18.99 | 1,986,147 | +0.10(+0.53%) |
Jan 07, 2021 | 19.36 | 19.43 | 18.53 | 18.89 | 1,336,356 | -0.46(-2.36%) |
Jan 06, 2021 | 19.29 | 19.86 | 18.79 | 19.34 | 2,513,204 | +0.55(+2.90%) |
Jan 05, 2021 | 18.26 | 18.99 | 18.11 | 18.80 | 1,019,850 | +0.57(+3.10%) |