Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.74 | 25.78 | 25.50 | 25.57 | 8,300,360 | -0.20(-0.79%) |
Mar 30, 2021 | 25.73 | 25.89 | 25.61 | 25.77 | 4,480,690 | +0.01(+0.03%) |
Mar 29, 2021 | 25.86 | 25.99 | 25.59 | 25.76 | 5,453,781 | -0.19(-0.72%) |
Mar 26, 2021 | 25.53 | 25.97 | 25.48 | 25.95 | 5,707,368 | +0.48(+1.88%) |
Mar 25, 2021 | 25.36 | 25.57 | 25.04 | 25.47 | 5,419,765 | +0.27(+1.09%) |
Mar 24, 2021 | 25.19 | 25.66 | 25.16 | 25.20 | 6,632,443 | -0.13(-0.53%) |
Mar 23, 2021 | 25.68 | 25.79 | 25.21 | 25.33 | 8,452,190 | -0.44(-1.72%) |
Mar 22, 2021 | 26.13 | 26.18 | 25.55 | 25.77 | 5,407,729 | -0.46(-1.76%) |
Mar 19, 2021 | 26.29 | 26.59 | 25.78 | 26.23 | 17,066,384 | -0.09(-0.34%) |
Mar 18, 2021 | 25.44 | 26.47 | 25.36 | 26.32 | 16,677,349 | +1.48(+5.96%) |
Mar 17, 2021 | 25.09 | 25.23 | 24.83 | 24.84 | 6,182,983 | -0.25(-0.99%) |
Mar 16, 2021 | 24.94 | 25.24 | 24.79 | 25.09 | 8,483,294 | +0.04(+0.18%) |
Mar 15, 2021 | 24.66 | 25.05 | 24.62 | 25.05 | 5,029,739 | +0.48(+1.95%) |
Mar 12, 2021 | 24.27 | 24.71 | 24.25 | 24.57 | 6,823,576 | +0.44(+1.84%) |
Mar 11, 2021 | 24.25 | 24.42 | 24.10 | 24.12 | 5,121,659 | -0.22(-0.91%) |
Mar 10, 2021 | 24.18 | 24.45 | 24.00 | 24.35 | 6,216,692 | +0.16(+0.66%) |
Mar 09, 2021 | 24.53 | 24.74 | 24.12 | 24.19 | 8,918,163 | -0.55(-2.20%) |
Mar 08, 2021 | 24.81 | 25.26 | 24.70 | 24.73 | 10,224,892 | +0.05(+0.21%) |
Mar 05, 2021 | 24.43 | 24.77 | 24.20 | 24.68 | 6,982,327 | +0.30(+1.22%) |
Mar 04, 2021 | 24.08 | 24.52 | 23.90 | 24.38 | 9,097,838 | +0.38(+1.56%) |
Mar 03, 2021 | 23.62 | 24.11 | 23.47 | 24.01 | 5,790,933 | +0.30(+1.25%) |
Mar 02, 2021 | 23.49 | 23.87 | 23.39 | 23.71 | 4,834,516 | +0.22(+0.93%) |
Mar 01, 2021 | 23.18 | 23.85 | 23.17 | 23.49 | 6,053,140 | +0.61(+2.67%) |
Feb 26, 2021 | 23.64 | 23.65 | 22.84 | 22.88 | 10,757,496 | -0.70(-2.96%) |
Feb 25, 2021 | 23.94 | 24.16 | 23.53 | 23.58 | 6,238,472 | -0.44(-1.82%) |
Feb 24, 2021 | 24.02 | 24.19 | 23.85 | 24.01 | 4,996,669 | +0.01(+0.04%) |
Feb 23, 2021 | 24.26 | 24.36 | 23.96 | 24.01 | 5,380,710 | +0.00(+0.00%) |
Feb 22, 2021 | 24.29 | 24.44 | 23.89 | 24.01 | 5,633,293 | -0.17(-0.72%) |
Feb 19, 2021 | 24.29 | 24.33 | 24.09 | 24.18 | 5,505,754 | -0.08(-0.32%) |
Feb 18, 2021 | 24.62 | 24.79 | 24.25 | 24.26 | 4,762,816 | -0.26(-1.07%) |
Feb 17, 2021 | 24.50 | 24.58 | 24.30 | 24.52 | 3,718,350 | +0.05(+0.21%) |
Feb 16, 2021 | 24.46 | 24.63 | 24.31 | 24.47 | 4,690,913 | +0.00(+0.00%) |
Feb 12, 2021 | 24.35 | 24.58 | 24.32 | 24.47 | 3,178,999 | +0.06(+0.25%) |
Feb 11, 2021 | 24.48 | 24.55 | 24.27 | 24.41 | 2,810,277 | -0.10(-0.43%) |
Feb 10, 2021 | 24.63 | 24.77 | 24.36 | 24.51 | 3,832,301 | +0.10(+0.39%) |
Feb 09, 2021 | 24.40 | 24.49 | 24.23 | 24.42 | 3,060,251 | +0.07(+0.29%) |
Feb 08, 2021 | 24.45 | 24.60 | 24.20 | 24.35 | 4,179,770 | +0.00(+0.00%) |
Feb 05, 2021 | 24.55 | 24.66 | 24.32 | 24.35 | 3,499,520 | -0.03(-0.11%) |
Feb 04, 2021 | 24.24 | 24.40 | 24.12 | 24.37 | 4,163,752 | +0.10(+0.40%) |
Feb 03, 2021 | 24.24 | 24.47 | 24.16 | 24.28 | 3,429,768 | -0.04(-0.18%) |
Feb 02, 2021 | 24.50 | 24.83 | 24.32 | 24.32 | 3,728,749 | -0.10(-0.39%) |
Feb 01, 2021 | 24.24 | 24.55 | 24.08 | 24.42 | 3,747,886 | +0.24(+1.01%) |
Jan 29, 2021 | 24.39 | 24.57 | 24.08 | 24.17 | 6,731,748 | -0.40(-1.64%) |
Jan 28, 2021 | 24.36 | 24.99 | 24.26 | 24.57 | 4,296,875 | +0.29(+1.19%) |
Jan 27, 2021 | 24.50 | 24.84 | 24.27 | 24.29 | 7,019,717 | -0.39(-1.59%) |
Jan 26, 2021 | 24.57 | 24.84 | 24.32 | 24.68 | 3,968,564 | +0.12(+0.50%) |
Jan 25, 2021 | 24.15 | 25.03 | 24.07 | 24.56 | 7,139,156 | +0.25(+1.04%) |
Jan 22, 2021 | 24.13 | 24.42 | 24.05 | 24.30 | 3,423,396 | +0.05(+0.22%) |
Jan 21, 2021 | 24.25 | 24.44 | 24.00 | 24.25 | 4,151,428 | -0.18(-0.75%) |
Jan 20, 2021 | 24.49 | 24.58 | 24.30 | 24.43 | 4,650,608 | -0.15(-0.60%) |
Jan 19, 2021 | 25.05 | 25.06 | 24.57 | 24.58 | 2,996,426 | -0.38(-1.50%) |
Jan 15, 2021 | 24.57 | 25.00 | 24.45 | 24.96 | 3,842,020 | +0.31(+1.28%) |
Jan 14, 2021 | 24.59 | 24.91 | 24.33 | 24.64 | 3,296,621 | +0.10(+0.43%) |
Jan 13, 2021 | 24.44 | 24.70 | 24.36 | 24.54 | 3,498,336 | +0.12(+0.50%) |
Jan 12, 2021 | 24.20 | 24.43 | 23.97 | 24.42 | 5,107,868 | +0.16(+0.65%) |
Jan 11, 2021 | 24.18 | 24.38 | 24.11 | 24.26 | 3,541,049 | -0.04(-0.14%) |
Jan 08, 2021 | 24.29 | 24.44 | 24.18 | 24.29 | 3,913,565 | +0.06(+0.25%) |
Jan 07, 2021 | 24.70 | 24.72 | 24.18 | 24.23 | 4,863,090 | -0.32(-1.32%) |
Jan 06, 2021 | 24.40 | 24.72 | 24.28 | 24.56 | 4,309,457 | +0.44(+1.81%) |
Jan 05, 2021 | 24.07 | 24.31 | 23.84 | 24.12 | 4,557,891 | +0.03(+0.11%) |