Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.47 | 23.53 | 23.16 | 23.29 | 2,722,628 | -0.13(-0.55%) |
Mar 30, 2021 | 23.46 | 23.54 | 23.16 | 23.42 | 2,503,827 | -0.19(-0.82%) |
Mar 29, 2021 | 23.66 | 24.09 | 23.54 | 23.62 | 4,074,477 | -0.15(-0.62%) |
Mar 26, 2021 | 23.17 | 23.78 | 23.06 | 23.76 | 4,317,446 | +0.74(+3.20%) |
Mar 25, 2021 | 22.50 | 23.13 | 22.41 | 23.03 | 2,722,964 | +0.50(+2.20%) |
Mar 24, 2021 | 22.92 | 23.08 | 22.50 | 22.53 | 3,508,882 | -0.35(-1.53%) |
Mar 23, 2021 | 23.26 | 23.28 | 22.77 | 22.88 | 3,278,569 | -0.38(-1.62%) |
Mar 22, 2021 | 22.95 | 23.37 | 22.82 | 23.26 | 3,830,190 | +0.27(+1.16%) |
Mar 19, 2021 | 23.13 | 23.29 | 22.95 | 22.99 | 6,169,566 | -0.18(-0.79%) |
Mar 18, 2021 | 23.13 | 23.46 | 23.06 | 23.17 | 3,161,787 | -0.18(-0.79%) |
Mar 17, 2021 | 23.34 | 23.54 | 23.13 | 23.36 | 4,186,224 | -0.14(-0.59%) |
Mar 16, 2021 | 23.59 | 23.71 | 23.24 | 23.50 | 4,761,074 | -0.26(-1.08%) |
Mar 15, 2021 | 23.45 | 23.79 | 23.39 | 23.75 | 3,866,232 | +0.40(+1.69%) |
Mar 12, 2021 | 23.16 | 23.50 | 23.08 | 23.36 | 3,975,121 | +0.14(+0.59%) |
Mar 11, 2021 | 22.88 | 23.35 | 22.68 | 23.22 | 7,412,810 | +0.52(+2.27%) |
Mar 10, 2021 | 22.28 | 22.70 | 22.27 | 22.70 | 3,500,826 | +0.51(+2.28%) |
Mar 09, 2021 | 22.20 | 22.47 | 22.11 | 22.20 | 6,359,156 | +0.17(+0.75%) |
Mar 08, 2021 | 21.89 | 22.47 | 21.72 | 22.03 | 7,824,241 | +0.14(+0.63%) |
Mar 05, 2021 | 21.97 | 22.10 | 21.60 | 21.90 | 6,797,125 | +0.17(+0.76%) |
Mar 04, 2021 | 22.01 | 22.39 | 21.62 | 21.73 | 6,414,383 | -0.22(-1.01%) |
Mar 03, 2021 | 21.96 | 22.44 | 21.75 | 21.95 | 5,499,342 | +0.06(+0.29%) |
Mar 02, 2021 | 22.03 | 22.15 | 21.87 | 21.89 | 3,055,799 | -0.16(-0.71%) |
Mar 01, 2021 | 21.56 | 22.19 | 21.47 | 22.04 | 4,840,527 | +0.63(+2.96%) |
Feb 26, 2021 | 21.58 | 21.72 | 21.26 | 21.41 | 5,542,442 | -0.15(-0.68%) |
Feb 25, 2021 | 21.71 | 21.90 | 21.40 | 21.56 | 3,560,821 | -0.10(-0.46%) |
Feb 24, 2021 | 21.45 | 21.73 | 21.43 | 21.66 | 3,503,747 | +0.13(+0.59%) |
Feb 23, 2021 | 21.86 | 21.88 | 21.44 | 21.53 | 4,234,584 | -0.37(-1.71%) |
Feb 22, 2021 | 21.64 | 22.00 | 21.50 | 21.90 | 6,608,095 | +0.05(+0.21%) |
Feb 19, 2021 | 21.98 | 22.14 | 21.84 | 21.86 | 6,330,563 | -0.06(-0.29%) |
Feb 18, 2021 | 21.94 | 22.22 | 21.84 | 21.92 | 4,209,780 | -0.15(-0.66%) |
Feb 17, 2021 | 22.16 | 22.44 | 21.97 | 22.07 | 6,085,409 | -0.23(-1.02%) |
Feb 16, 2021 | 23.08 | 23.08 | 21.77 | 22.29 | 9,014,406 | -0.73(-3.17%) |
Feb 12, 2021 | 23.44 | 23.68 | 22.80 | 23.02 | 6,478,839 | -0.46(-1.98%) |
Feb 11, 2021 | 23.39 | 23.51 | 23.19 | 23.49 | 5,163,675 | +0.29(+1.26%) |
Feb 10, 2021 | 23.20 | 23.46 | 22.87 | 23.20 | 4,973,247 | -0.05(-0.24%) |
Feb 09, 2021 | 22.96 | 23.32 | 22.89 | 23.25 | 3,332,470 | +0.32(+1.39%) |
Feb 08, 2021 | 22.55 | 22.96 | 22.47 | 22.93 | 3,576,886 | +0.55(+2.44%) |
Feb 05, 2021 | 22.31 | 22.51 | 22.22 | 22.39 | 4,546,648 | +0.13(+0.57%) |
Feb 04, 2021 | 22.17 | 22.49 | 22.16 | 22.26 | 3,000,457 | +0.07(+0.33%) |
Feb 03, 2021 | 22.09 | 22.39 | 21.77 | 22.18 | 4,657,392 | +0.13(+0.58%) |
Feb 02, 2021 | 22.53 | 22.58 | 21.82 | 22.06 | 5,665,463 | -0.53(-2.34%) |
Feb 01, 2021 | 22.29 | 22.78 | 22.00 | 22.59 | 6,539,452 | +0.32(+1.43%) |
Jan 29, 2021 | 23.86 | 24.35 | 22.07 | 22.27 | 13,540,801 | -1.54(-6.47%) |
Jan 28, 2021 | 25.09 | 25.12 | 23.70 | 23.81 | 9,022,223 | -1.35(-5.36%) |
Jan 27, 2021 | 23.70 | 25.38 | 23.60 | 25.16 | 13,348,502 | +1.41(+5.95%) |
Jan 26, 2021 | 23.21 | 23.80 | 23.17 | 23.74 | 6,288,509 | +0.57(+2.48%) |
Jan 25, 2021 | 22.98 | 23.46 | 22.93 | 23.17 | 5,488,161 | +0.34(+1.48%) |
Jan 22, 2021 | 22.84 | 22.97 | 22.58 | 22.83 | 5,546,083 | -0.19(-0.83%) |
Jan 21, 2021 | 22.95 | 23.29 | 22.70 | 23.02 | 6,351,203 | +0.15(+0.64%) |
Jan 20, 2021 | 22.46 | 22.95 | 22.35 | 22.88 | 5,407,343 | +0.53(+2.37%) |
Jan 19, 2021 | 22.36 | 22.39 | 22.04 | 22.35 | 4,837,912 | +0.06(+0.29%) |
Jan 15, 2021 | 22.04 | 22.36 | 21.89 | 22.28 | 4,635,043 | +0.21(+0.95%) |
Jan 14, 2021 | 21.80 | 22.17 | 21.74 | 22.07 | 5,245,384 | +0.65(+3.02%) |
Jan 13, 2021 | 21.61 | 21.63 | 21.17 | 21.43 | 5,528,914 | -0.28(-1.30%) |
Jan 12, 2021 | 21.81 | 21.91 | 21.56 | 21.71 | 3,992,567 | +0.00(+0.00%) |
Jan 11, 2021 | 21.48 | 21.81 | 21.38 | 21.71 | 5,531,732 | +0.01(+0.04%) |
Jan 08, 2021 | 21.77 | 22.08 | 21.69 | 21.70 | 4,534,693 | -0.03(-0.13%) |
Jan 07, 2021 | 21.58 | 21.88 | 21.47 | 21.73 | 5,303,383 | +0.23(+1.06%) |
Jan 06, 2021 | 21.34 | 21.72 | 21.10 | 21.50 | 5,462,555 | +0.20(+0.94%) |
Jan 05, 2021 | 20.62 | 21.45 | 20.62 | 21.30 | 6,507,829 | +0.68(+3.32%) |