Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.71 | 26.08 | 24.91 | 25.29 | 1,735,424 | -0.33(-1.27%) |
Mar 30, 2021 | 26.24 | 26.26 | 25.51 | 25.61 | 1,392,665 | -0.48(-1.83%) |
Mar 29, 2021 | 26.64 | 27.55 | 25.99 | 26.09 | 2,119,360 | -0.74(-2.75%) |
Mar 26, 2021 | 26.37 | 27.00 | 26.17 | 26.83 | 1,348,165 | +0.69(+2.64%) |
Mar 25, 2021 | 25.46 | 26.41 | 25.09 | 26.14 | 1,577,090 | +0.81(+3.20%) |
Mar 24, 2021 | 26.36 | 26.36 | 25.12 | 25.33 | 2,086,382 | -1.04(-3.93%) |
Mar 23, 2021 | 26.69 | 27.05 | 26.23 | 26.36 | 1,540,480 | -0.41(-1.53%) |
Mar 22, 2021 | 26.15 | 26.80 | 25.85 | 26.77 | 1,922,145 | +0.25(+0.94%) |
Mar 19, 2021 | 25.58 | 26.75 | 25.47 | 26.52 | 2,812,126 | +1.07(+4.22%) |
Mar 18, 2021 | 26.00 | 26.00 | 25.23 | 25.45 | 1,556,017 | -0.41(-1.58%) |
Mar 17, 2021 | 25.56 | 26.31 | 25.35 | 25.86 | 1,160,773 | +0.21(+0.81%) |
Mar 16, 2021 | 25.60 | 25.83 | 25.22 | 25.65 | 1,043,881 | +0.03(+0.13%) |
Mar 15, 2021 | 26.02 | 26.37 | 25.29 | 25.62 | 2,085,439 | -0.32(-1.24%) |
Mar 12, 2021 | 25.83 | 26.29 | 25.58 | 25.94 | 1,777,194 | +0.18(+0.72%) |
Mar 11, 2021 | 25.67 | 26.07 | 25.15 | 25.75 | 1,594,690 | +0.34(+1.36%) |
Mar 10, 2021 | 25.19 | 25.79 | 24.81 | 25.41 | 1,850,143 | +0.66(+2.66%) |
Mar 09, 2021 | 24.87 | 25.53 | 24.59 | 24.75 | 1,659,970 | +0.20(+0.82%) |
Mar 08, 2021 | 24.27 | 25.40 | 23.75 | 24.55 | 2,319,545 | +0.43(+1.76%) |
Mar 05, 2021 | 22.79 | 24.45 | 22.36 | 24.12 | 4,059,328 | +1.50(+6.63%) |
Mar 04, 2021 | 22.53 | 23.33 | 22.40 | 22.62 | 3,473,331 | -0.01(-0.04%) |
Mar 03, 2021 | 22.69 | 23.19 | 21.82 | 22.63 | 7,574,579 | -1.76(-7.20%) |
Mar 02, 2021 | 24.85 | 25.05 | 24.28 | 24.39 | 2,756,797 | -0.31(-1.27%) |
Mar 01, 2021 | 24.57 | 25.07 | 24.28 | 24.70 | 1,556,943 | +0.37(+1.52%) |
Feb 26, 2021 | 25.01 | 25.41 | 24.19 | 24.33 | 2,565,577 | -0.55(-2.22%) |
Feb 25, 2021 | 25.57 | 26.47 | 24.83 | 24.89 | 2,847,109 | -0.23(-0.93%) |
Feb 24, 2021 | 25.54 | 25.67 | 24.71 | 25.12 | 1,957,199 | -0.20(-0.79%) |
Feb 23, 2021 | 24.55 | 25.47 | 23.74 | 25.32 | 1,773,423 | +0.53(+2.14%) |
Feb 22, 2021 | 24.90 | 25.52 | 24.75 | 24.79 | 1,436,328 | -0.11(-0.45%) |
Feb 19, 2021 | 24.81 | 25.28 | 24.47 | 24.90 | 952,291 | +0.12(+0.49%) |
Feb 18, 2021 | 25.42 | 25.66 | 24.73 | 24.78 | 1,856,890 | -0.53(-2.09%) |
Feb 17, 2021 | 25.10 | 25.46 | 24.53 | 25.31 | 1,190,190 | +0.26(+1.02%) |
Feb 16, 2021 | 26.23 | 26.34 | 24.73 | 25.06 | 1,939,306 | -1.10(-4.20%) |
Feb 12, 2021 | 26.28 | 26.64 | 25.80 | 26.15 | 775,543 | -0.14(-0.52%) |
Feb 11, 2021 | 26.48 | 26.95 | 25.93 | 26.29 | 935,677 | -0.18(-0.70%) |
Feb 10, 2021 | 26.76 | 27.00 | 25.65 | 26.48 | 1,248,295 | -0.11(-0.42%) |
Feb 09, 2021 | 26.88 | 27.11 | 26.37 | 26.59 | 893,912 | -0.11(-0.42%) |
Feb 08, 2021 | 26.58 | 26.82 | 25.56 | 26.70 | 1,381,570 | +0.55(+2.09%) |
Feb 05, 2021 | 26.10 | 26.37 | 25.76 | 26.15 | 1,185,378 | +0.09(+0.34%) |
Feb 04, 2021 | 26.31 | 26.31 | 25.52 | 26.07 | 1,576,105 | -0.28(-1.07%) |
Feb 03, 2021 | 25.95 | 26.52 | 24.28 | 26.35 | 3,143,360 | +0.39(+1.48%) |
Feb 02, 2021 | 29.51 | 29.80 | 25.59 | 25.96 | 4,822,729 | -3.99(-13.31%) |
Feb 01, 2021 | 30.31 | 30.57 | 29.11 | 29.95 | 3,090,663 | -0.60(-1.97%) |
Jan 29, 2021 | 31.01 | 32.04 | 29.52 | 30.55 | 4,517,649 | +0.46(+1.52%) |
Jan 28, 2021 | 32.27 | 32.27 | 27.32 | 30.09 | 7,467,085 | -2.84(-8.62%) |
Jan 27, 2021 | 30.13 | 38.38 | 29.95 | 32.93 | 16,925,224 | +2.80(+9.29%) |
Jan 26, 2021 | 27.48 | 30.17 | 27.47 | 30.13 | 5,785,461 | +2.83(+10.37%) |
Jan 25, 2021 | 25.27 | 33.42 | 24.95 | 27.30 | 19,637,016 | +3.19(+13.24%) |
Jan 22, 2021 | 23.72 | 24.17 | 23.35 | 24.11 | 1,039,044 | +0.38(+1.59%) |
Jan 21, 2021 | 23.76 | 24.07 | 23.67 | 23.73 | 994,487 | -0.03(-0.14%) |
Jan 20, 2021 | 23.68 | 23.79 | 23.24 | 23.76 | 1,415,416 | +0.19(+0.82%) |
Jan 19, 2021 | 22.82 | 23.69 | 22.62 | 23.57 | 2,328,028 | +0.92(+4.07%) |
Jan 15, 2021 | 22.50 | 22.99 | 22.11 | 22.65 | 2,238,383 | +0.17(+0.75%) |
Jan 14, 2021 | 21.92 | 22.50 | 21.83 | 22.48 | 2,219,652 | +0.60(+2.75%) |
Jan 13, 2021 | 21.39 | 22.19 | 21.39 | 21.88 | 1,825,971 | +0.49(+2.29%) |
Jan 12, 2021 | 21.90 | 21.90 | 21.16 | 21.39 | 3,523,901 | -0.50(-2.27%) |
Jan 11, 2021 | 22.17 | 22.25 | 21.60 | 21.89 | 1,769,415 | -0.28(-1.27%) |
Jan 08, 2021 | 22.49 | 22.66 | 21.70 | 22.17 | 2,321,396 | -0.24(-1.07%) |
Jan 07, 2021 | 22.22 | 22.69 | 21.74 | 22.41 | 2,568,926 | +0.34(+1.56%) |
Jan 06, 2021 | 21.86 | 22.51 | 21.69 | 22.06 | 3,555,229 | +0.63(+2.92%) |
Jan 05, 2021 | 21.66 | 22.35 | 21.12 | 21.44 | 2,760,779 | -0.79(-3.54%) |