Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.59 | 25.05 | 24.47 | 24.66 | 7,034,529 | +0.03(+0.11%) |
Mar 30, 2021 | 24.25 | 24.64 | 24.13 | 24.63 | 3,864,194 | +0.38(+1.58%) |
Mar 29, 2021 | 24.14 | 24.38 | 23.97 | 24.25 | 6,549,085 | +0.11(+0.47%) |
Mar 26, 2021 | 24.02 | 24.19 | 23.73 | 24.14 | 3,001,477 | +0.31(+1.28%) |
Mar 25, 2021 | 23.21 | 23.90 | 23.06 | 23.83 | 6,006,133 | +0.31(+1.34%) |
Mar 24, 2021 | 24.16 | 24.35 | 23.52 | 23.52 | 5,051,418 | -0.52(-2.14%) |
Mar 23, 2021 | 24.28 | 24.45 | 23.89 | 24.03 | 4,686,576 | -0.30(-1.24%) |
Mar 22, 2021 | 24.29 | 24.49 | 24.17 | 24.33 | 3,184,877 | +0.15(+0.61%) |
Mar 19, 2021 | 24.17 | 24.58 | 23.93 | 24.19 | 5,678,246 | +0.03(+0.14%) |
Mar 18, 2021 | 24.86 | 25.07 | 24.14 | 24.15 | 4,172,017 | -0.86(-3.45%) |
Mar 17, 2021 | 24.26 | 25.05 | 24.26 | 25.02 | 5,059,048 | +0.76(+3.13%) |
Mar 16, 2021 | 25.02 | 25.02 | 24.11 | 24.26 | 4,578,041 | -0.65(-2.60%) |
Mar 15, 2021 | 24.83 | 24.99 | 24.57 | 24.90 | 11,056,688 | +0.29(+1.19%) |
Mar 12, 2021 | 24.64 | 24.88 | 24.13 | 24.61 | 10,991,208 | -0.03(-0.14%) |
Mar 11, 2021 | 25.00 | 25.46 | 24.53 | 24.64 | 6,338,409 | -0.18(-0.73%) |
Mar 10, 2021 | 24.76 | 25.16 | 24.75 | 24.83 | 4,985,528 | +0.03(+0.10%) |
Mar 09, 2021 | 24.66 | 25.06 | 24.39 | 24.80 | 6,019,446 | +0.17(+0.70%) |
Mar 08, 2021 | 25.23 | 25.53 | 24.60 | 24.63 | 5,350,456 | -0.59(-2.33%) |
Mar 05, 2021 | 25.06 | 25.22 | 24.07 | 25.21 | 13,134,704 | +0.49(+1.99%) |
Mar 04, 2021 | 25.27 | 25.77 | 24.30 | 24.72 | 31,864,986 | -0.47(-1.85%) |
Mar 03, 2021 | 24.60 | 25.31 | 24.51 | 25.19 | 8,850,182 | +0.61(+2.49%) |
Mar 02, 2021 | 24.84 | 24.99 | 24.43 | 24.58 | 7,023,444 | -0.34(-1.35%) |
Mar 01, 2021 | 25.18 | 25.20 | 24.81 | 24.91 | 7,640,433 | +0.32(+1.30%) |
Feb 26, 2021 | 24.32 | 24.63 | 24.01 | 24.59 | 5,711,043 | +0.26(+1.06%) |
Feb 25, 2021 | 24.61 | 24.81 | 23.88 | 24.33 | 2,693,439 | -0.24(-0.98%) |
Feb 24, 2021 | 24.48 | 24.73 | 24.31 | 24.58 | 9,725,277 | +0.16(+0.64%) |
Feb 23, 2021 | 24.55 | 24.64 | 23.97 | 24.42 | 4,390,980 | -0.09(-0.39%) |
Feb 22, 2021 | 24.14 | 24.64 | 23.76 | 24.51 | 10,128,946 | +0.39(+1.61%) |
Feb 19, 2021 | 23.55 | 24.30 | 23.55 | 24.13 | 7,399,787 | +0.72(+3.10%) |
Feb 18, 2021 | 23.43 | 23.68 | 23.36 | 23.40 | 4,347,529 | -0.16(-0.70%) |
Feb 17, 2021 | 23.37 | 23.60 | 23.22 | 23.57 | 6,271,199 | +0.11(+0.48%) |
Feb 16, 2021 | 23.75 | 23.77 | 23.25 | 23.45 | 5,609,437 | -0.07(-0.29%) |
Feb 12, 2021 | 23.16 | 23.75 | 23.11 | 23.52 | 8,414,402 | +0.19(+0.81%) |
Feb 11, 2021 | 23.41 | 23.57 | 23.06 | 23.33 | 6,558,676 | +0.04(+0.19%) |
Feb 10, 2021 | 23.19 | 23.51 | 23.07 | 23.29 | 8,152,448 | +0.30(+1.31%) |
Feb 09, 2021 | 23.00 | 23.15 | 22.81 | 22.99 | 3,458,784 | -0.08(-0.34%) |
Feb 08, 2021 | 23.23 | 23.30 | 23.00 | 23.07 | 2,826,843 | -0.19(-0.82%) |
Feb 05, 2021 | 23.30 | 23.42 | 23.17 | 23.25 | 3,702,791 | +0.14(+0.60%) |
Feb 04, 2021 | 23.01 | 23.28 | 22.95 | 23.12 | 4,252,143 | +0.13(+0.56%) |
Feb 03, 2021 | 23.00 | 23.24 | 22.78 | 22.99 | 3,567,712 | -0.11(-0.49%) |
Feb 02, 2021 | 22.77 | 23.10 | 22.53 | 23.10 | 4,029,966 | +0.41(+1.79%) |
Feb 01, 2021 | 21.87 | 22.69 | 21.76 | 22.69 | 8,770,524 | +0.88(+4.03%) |
Jan 29, 2021 | 22.15 | 22.23 | 21.49 | 21.81 | 3,988,922 | -0.49(-2.20%) |
Jan 28, 2021 | 21.43 | 22.52 | 21.43 | 22.31 | 9,654,561 | +0.95(+4.44%) |
Jan 27, 2021 | 22.44 | 22.49 | 21.35 | 21.36 | 9,609,983 | -1.14(-5.06%) |
Jan 26, 2021 | 22.86 | 22.91 | 22.15 | 22.50 | 6,147,193 | -0.16(-0.69%) |
Jan 25, 2021 | 22.75 | 23.08 | 22.52 | 22.65 | 16,618,138 | -0.12(-0.53%) |
Jan 22, 2021 | 22.67 | 22.79 | 22.45 | 22.77 | 3,428,248 | +0.12(+0.53%) |
Jan 21, 2021 | 22.88 | 22.92 | 22.42 | 22.65 | 3,483,389 | -0.10(-0.45%) |
Jan 20, 2021 | 22.12 | 22.80 | 21.96 | 22.75 | 5,809,115 | +0.86(+3.94%) |
Jan 19, 2021 | 21.80 | 21.92 | 21.54 | 21.89 | 4,888,539 | +0.18(+0.83%) |
Jan 15, 2021 | 21.75 | 21.85 | 21.46 | 21.71 | 4,845,115 | -0.14(-0.63%) |
Jan 14, 2021 | 21.95 | 22.06 | 21.66 | 21.85 | 6,225,160 | +0.04(+0.20%) |
Jan 13, 2021 | 21.72 | 22.00 | 21.65 | 21.81 | 6,560,997 | +0.03(+0.16%) |
Jan 12, 2021 | 22.00 | 22.00 | 21.69 | 21.77 | 7,948,673 | -0.09(-0.43%) |
Jan 11, 2021 | 21.83 | 21.98 | 21.52 | 21.87 | 6,596,265 | -0.28(-1.29%) |
Jan 08, 2021 | 21.67 | 22.41 | 21.57 | 22.15 | 10,786,779 | +0.66(+3.09%) |
Jan 07, 2021 | 21.63 | 21.75 | 21.29 | 21.49 | 4,774,132 | -0.11(-0.52%) |
Jan 06, 2021 | 21.74 | 21.99 | 21.37 | 21.60 | 5,363,666 | +0.05(+0.24%) |
Jan 05, 2021 | 21.24 | 21.74 | 21.15 | 21.55 | 5,147,203 | +0.28(+1.30%) |