Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.13 | 24.20 | 23.53 | 23.71 | 1,616,431 | -0.43(-1.79%) |
Mar 30, 2021 | 23.78 | 24.43 | 23.78 | 24.14 | 776,984 | +0.02(+0.07%) |
Mar 29, 2021 | 24.64 | 24.99 | 23.97 | 24.12 | 1,056,815 | -0.91(-3.62%) |
Mar 26, 2021 | 24.91 | 25.16 | 24.25 | 25.03 | 1,067,854 | +0.77(+3.15%) |
Mar 25, 2021 | 23.45 | 24.43 | 22.93 | 24.26 | 1,511,977 | +0.31(+1.28%) |
Mar 24, 2021 | 24.62 | 24.87 | 23.94 | 23.96 | 1,861,341 | +0.04(+0.18%) |
Mar 23, 2021 | 25.40 | 25.52 | 23.74 | 23.91 | 1,837,626 | -2.17(-8.33%) |
Mar 22, 2021 | 27.02 | 27.05 | 25.65 | 26.08 | 1,027,450 | -0.89(-3.29%) |
Mar 19, 2021 | 26.60 | 27.30 | 26.02 | 26.97 | 4,263,459 | +0.36(+1.35%) |
Mar 18, 2021 | 27.97 | 28.06 | 26.40 | 26.61 | 1,657,673 | -1.63(-5.76%) |
Mar 17, 2021 | 27.25 | 28.28 | 27.22 | 28.24 | 1,163,288 | +0.63(+2.29%) |
Mar 16, 2021 | 28.25 | 28.28 | 27.31 | 27.61 | 1,575,543 | -1.17(-4.06%) |
Mar 15, 2021 | 28.49 | 28.80 | 28.12 | 28.77 | 1,521,855 | +0.27(+0.96%) |
Mar 12, 2021 | 28.76 | 29.32 | 27.97 | 28.50 | 1,437,186 | -0.27(-0.95%) |
Mar 11, 2021 | 29.25 | 29.47 | 28.68 | 28.77 | 1,233,080 | -0.38(-1.30%) |
Mar 10, 2021 | 28.52 | 29.64 | 28.02 | 29.15 | 1,420,171 | +0.70(+2.47%) |
Mar 09, 2021 | 29.01 | 29.44 | 28.37 | 28.45 | 1,863,275 | -0.74(-2.53%) |
Mar 08, 2021 | 28.76 | 29.51 | 28.04 | 29.19 | 2,582,573 | +0.66(+2.31%) |
Mar 05, 2021 | 26.09 | 28.55 | 25.51 | 28.53 | 4,067,763 | +3.18(+12.56%) |
Mar 04, 2021 | 25.42 | 25.64 | 24.13 | 25.35 | 2,190,757 | +0.23(+0.91%) |
Mar 03, 2021 | 25.77 | 26.32 | 25.02 | 25.12 | 2,286,604 | -0.39(-1.52%) |
Mar 02, 2021 | 26.17 | 26.73 | 25.11 | 25.50 | 1,946,802 | -0.83(-3.14%) |
Mar 01, 2021 | 25.96 | 26.51 | 25.78 | 26.33 | 1,778,783 | +1.06(+4.21%) |
Feb 26, 2021 | 24.95 | 25.51 | 23.78 | 25.27 | 1,678,366 | -0.19(-0.76%) |
Feb 25, 2021 | 26.32 | 27.02 | 25.14 | 25.46 | 1,826,644 | -0.38(-1.46%) |
Feb 24, 2021 | 24.72 | 26.00 | 24.63 | 25.84 | 3,031,414 | +1.36(+5.57%) |
Feb 23, 2021 | 24.35 | 24.63 | 22.26 | 24.47 | 1,638,408 | -0.04(-0.18%) |
Feb 22, 2021 | 23.56 | 24.90 | 23.45 | 24.52 | 3,221,266 | +1.20(+5.13%) |
Feb 19, 2021 | 23.02 | 23.93 | 22.90 | 23.32 | 1,481,533 | +0.28(+1.22%) |
Feb 18, 2021 | 23.46 | 23.52 | 22.49 | 23.04 | 1,545,146 | -0.67(-2.82%) |
Feb 17, 2021 | 24.50 | 24.54 | 23.38 | 23.71 | 1,569,873 | -0.64(-2.64%) |
Feb 16, 2021 | 25.06 | 25.77 | 24.19 | 24.35 | 1,900,656 | -0.14(-0.57%) |
Feb 12, 2021 | 23.54 | 24.58 | 23.30 | 24.49 | 1,277,877 | +0.74(+3.11%) |
Feb 11, 2021 | 22.91 | 24.51 | 22.50 | 23.75 | 2,840,303 | -0.83(-3.36%) |
Feb 10, 2021 | 22.29 | 24.62 | 22.06 | 24.58 | 2,751,629 | +1.98(+8.75%) |
Feb 09, 2021 | 23.22 | 23.33 | 22.45 | 22.60 | 1,767,997 | -0.86(-3.68%) |
Feb 08, 2021 | 23.22 | 23.56 | 22.84 | 23.46 | 929,356 | +0.57(+2.47%) |
Feb 05, 2021 | 23.10 | 23.66 | 22.76 | 22.90 | 1,141,424 | +0.17(+0.77%) |
Feb 04, 2021 | 22.73 | 22.80 | 22.12 | 22.72 | 1,314,658 | +0.18(+0.81%) |
Feb 03, 2021 | 21.49 | 22.57 | 21.49 | 22.54 | 1,083,687 | +1.15(+5.38%) |
Feb 02, 2021 | 21.95 | 22.22 | 21.17 | 21.39 | 1,059,337 | +0.18(+0.86%) |
Feb 01, 2021 | 21.42 | 21.52 | 20.39 | 21.21 | 1,696,065 | +0.04(+0.21%) |
Jan 29, 2021 | 21.33 | 21.76 | 20.62 | 21.16 | 1,470,347 | -0.33(-1.54%) |
Jan 28, 2021 | 22.10 | 22.39 | 21.14 | 21.49 | 2,108,298 | -0.42(-1.91%) |
Jan 27, 2021 | 21.07 | 23.02 | 20.72 | 21.91 | 2,680,238 | +0.51(+2.36%) |
Jan 26, 2021 | 22.54 | 22.82 | 21.30 | 21.41 | 1,643,607 | -0.81(-3.65%) |
Jan 25, 2021 | 21.66 | 22.35 | 21.26 | 22.22 | 1,700,954 | +0.13(+0.59%) |
Jan 22, 2021 | 20.78 | 22.12 | 20.61 | 22.09 | 1,970,559 | +0.66(+3.09%) |
Jan 21, 2021 | 22.44 | 22.60 | 21.38 | 21.42 | 1,404,711 | -1.24(-5.46%) |
Jan 20, 2021 | 22.99 | 23.09 | 22.46 | 22.66 | 1,476,380 | +0.02(+0.08%) |
Jan 19, 2021 | 22.83 | 22.88 | 22.27 | 22.64 | 2,010,656 | +0.22(+0.97%) |
Jan 15, 2021 | 23.48 | 23.53 | 22.20 | 22.43 | 1,603,890 | -1.57(-6.54%) |
Jan 14, 2021 | 22.08 | 24.08 | 22.01 | 24.00 | 2,218,027 | +2.16(+9.90%) |
Jan 13, 2021 | 22.95 | 22.98 | 21.48 | 21.83 | 1,980,837 | -1.17(-5.08%) |
Jan 12, 2021 | 22.21 | 23.29 | 22.21 | 23.00 | 1,601,427 | +1.03(+4.68%) |
Jan 11, 2021 | 21.47 | 22.16 | 21.25 | 21.97 | 1,460,201 | -0.13(-0.59%) |
Jan 08, 2021 | 22.81 | 22.86 | 21.95 | 22.10 | 1,059,852 | -0.45(-2.01%) |
Jan 07, 2021 | 22.31 | 22.83 | 21.97 | 22.56 | 1,998,018 | +0.70(+3.19%) |
Jan 06, 2021 | 22.31 | 23.29 | 21.47 | 21.86 | 2,734,538 | +0.04(+0.20%) |
Jan 05, 2021 | 20.61 | 22.23 | 20.49 | 21.82 | 1,695,624 | +1.65(+8.17%) |