Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.92 | 24.18 | 23.66 | 23.73 | 12,775,392 | -0.34(-1.41%) |
Mar 30, 2021 | 23.63 | 24.24 | 23.60 | 24.06 | 10,445,529 | +0.76(+3.25%) |
Mar 29, 2021 | 23.75 | 23.78 | 23.03 | 23.31 | 17,375,408 | -0.88(-3.64%) |
Mar 26, 2021 | 24.07 | 24.40 | 23.81 | 24.19 | 11,671,258 | +0.49(+2.06%) |
Mar 25, 2021 | 22.61 | 23.83 | 22.46 | 23.70 | 11,955,723 | +1.00(+4.40%) |
Mar 24, 2021 | 23.17 | 23.47 | 22.69 | 22.70 | 10,163,258 | -0.02(-0.07%) |
Mar 23, 2021 | 23.12 | 23.44 | 22.63 | 22.72 | 13,176,447 | -0.63(-2.69%) |
Mar 22, 2021 | 23.87 | 23.88 | 23.06 | 23.34 | 12,280,434 | -0.59(-2.47%) |
Mar 19, 2021 | 23.98 | 24.50 | 23.49 | 23.94 | 31,620,698 | -0.45(-1.85%) |
Mar 18, 2021 | 24.60 | 25.56 | 24.31 | 24.39 | 17,575,578 | +0.38(+1.57%) |
Mar 17, 2021 | 23.90 | 24.23 | 23.65 | 24.01 | 12,925,072 | +0.40(+1.68%) |
Mar 16, 2021 | 23.90 | 23.91 | 23.31 | 23.61 | 9,379,235 | -0.54(-2.22%) |
Mar 15, 2021 | 24.43 | 24.55 | 23.67 | 24.15 | 8,542,375 | -0.29(-1.19%) |
Mar 12, 2021 | 24.52 | 24.72 | 24.23 | 24.44 | 11,080,996 | +0.46(+1.90%) |
Mar 11, 2021 | 23.76 | 24.12 | 23.59 | 23.98 | 11,387,264 | +0.01(+0.02%) |
Mar 10, 2021 | 23.67 | 24.09 | 23.52 | 23.98 | 15,118,987 | +0.30(+1.27%) |
Mar 09, 2021 | 24.04 | 24.21 | 23.49 | 23.68 | 12,215,611 | -0.97(-3.95%) |
Mar 08, 2021 | 24.22 | 25.04 | 23.91 | 24.65 | 12,289,930 | +0.84(+3.54%) |
Mar 05, 2021 | 24.12 | 24.28 | 22.81 | 23.81 | 16,576,276 | +0.33(+1.42%) |
Mar 04, 2021 | 23.84 | 24.28 | 22.98 | 23.47 | 16,186,792 | -0.50(-2.08%) |
Mar 03, 2021 | 24.18 | 24.73 | 23.85 | 23.97 | 15,838,201 | +0.08(+0.34%) |
Mar 02, 2021 | 23.82 | 24.29 | 23.61 | 23.89 | 19,080,274 | +0.09(+0.36%) |
Mar 01, 2021 | 23.91 | 24.19 | 23.65 | 23.81 | 17,379,926 | +0.46(+1.98%) |
Feb 26, 2021 | 23.55 | 23.90 | 23.03 | 23.34 | 12,182,620 | -0.41(-1.72%) |
Feb 25, 2021 | 25.24 | 25.24 | 23.67 | 23.75 | 12,748,834 | -1.17(-4.70%) |
Feb 24, 2021 | 24.18 | 25.02 | 24.06 | 24.92 | 10,014,342 | +1.04(+4.34%) |
Feb 23, 2021 | 23.57 | 23.95 | 23.27 | 23.89 | 11,445,902 | +0.65(+2.80%) |
Feb 22, 2021 | 22.80 | 23.51 | 22.73 | 23.24 | 8,385,933 | +0.39(+1.72%) |
Feb 19, 2021 | 22.18 | 22.99 | 22.11 | 22.84 | 6,784,663 | +0.87(+3.94%) |
Feb 18, 2021 | 22.19 | 22.31 | 21.72 | 21.98 | 8,207,972 | -0.50(-2.22%) |
Feb 17, 2021 | 22.47 | 22.87 | 22.15 | 22.48 | 6,876,740 | -0.11(-0.48%) |
Feb 16, 2021 | 22.16 | 22.78 | 22.07 | 22.59 | 11,208,020 | +0.81(+3.73%) |
Feb 12, 2021 | 21.72 | 21.95 | 21.50 | 21.77 | 3,778,458 | +0.30(+1.38%) |
Feb 11, 2021 | 21.66 | 21.87 | 21.10 | 21.48 | 5,496,734 | -0.22(-0.99%) |
Feb 10, 2021 | 21.83 | 22.12 | 21.66 | 21.69 | 5,352,059 | -0.12(-0.54%) |
Feb 09, 2021 | 21.66 | 21.91 | 21.39 | 21.81 | 4,901,893 | +0.06(+0.27%) |
Feb 08, 2021 | 21.55 | 21.90 | 21.49 | 21.75 | 5,412,853 | +0.29(+1.35%) |
Feb 05, 2021 | 21.71 | 21.96 | 21.38 | 21.46 | 4,872,638 | +0.01(+0.05%) |
Feb 04, 2021 | 21.17 | 21.68 | 21.08 | 21.45 | 9,354,811 | +0.61(+2.91%) |
Feb 03, 2021 | 20.43 | 20.90 | 20.35 | 20.85 | 6,816,508 | +0.42(+2.05%) |
Feb 02, 2021 | 20.13 | 20.83 | 20.13 | 20.43 | 6,977,322 | +0.64(+3.23%) |
Feb 01, 2021 | 19.57 | 19.81 | 19.31 | 19.79 | 8,642,862 | +0.41(+2.11%) |
Jan 29, 2021 | 19.70 | 20.05 | 19.15 | 19.38 | 12,194,690 | -0.41(-2.07%) |
Jan 28, 2021 | 19.16 | 20.02 | 19.02 | 19.79 | 9,639,761 | +1.06(+5.68%) |
Jan 27, 2021 | 19.31 | 19.50 | 18.66 | 18.72 | 11,187,593 | -0.98(-4.97%) |
Jan 26, 2021 | 20.49 | 20.58 | 19.68 | 19.70 | 8,787,176 | -0.53(-2.63%) |
Jan 25, 2021 | 20.21 | 20.27 | 19.49 | 20.23 | 10,286,727 | -0.18(-0.89%) |
Jan 22, 2021 | 20.37 | 20.66 | 20.18 | 20.41 | 7,022,957 | -0.28(-1.36%) |
Jan 21, 2021 | 21.28 | 21.41 | 20.46 | 20.70 | 8,105,867 | -0.62(-2.92%) |
Jan 20, 2021 | 21.62 | 22.11 | 20.98 | 21.32 | 7,506,269 | -0.39(-1.81%) |
Jan 19, 2021 | 21.78 | 21.87 | 21.49 | 21.71 | 8,460,316 | +0.11(+0.49%) |
Jan 15, 2021 | 21.51 | 21.78 | 21.26 | 21.61 | 7,748,102 | -0.44(-1.98%) |
Jan 14, 2021 | 21.64 | 22.16 | 21.49 | 22.04 | 5,117,480 | +0.64(+2.98%) |
Jan 13, 2021 | 21.32 | 21.57 | 21.13 | 21.40 | 4,828,678 | -0.03(-0.12%) |
Jan 12, 2021 | 21.21 | 21.72 | 21.00 | 21.43 | 5,593,948 | +0.25(+1.18%) |
Jan 11, 2021 | 20.74 | 21.29 | 20.55 | 21.18 | 7,092,041 | +0.14(+0.68%) |
Jan 08, 2021 | 21.32 | 21.35 | 20.59 | 21.04 | 6,405,757 | -0.32(-1.52%) |
Jan 07, 2021 | 21.00 | 21.62 | 20.94 | 21.36 | 8,440,574 | +0.72(+3.50%) |
Jan 06, 2021 | 19.96 | 20.99 | 19.91 | 20.64 | 11,838,124 | +1.34(+6.94%) |
Jan 05, 2021 | 18.89 | 19.50 | 18.83 | 19.30 | 5,821,160 | +0.41(+2.17%) |