Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 26.91 | 26.92 | 26.56 | 26.73 | 4,803,067 | -0.18(-0.66%) |
Mar 30, 2021 | 26.31 | 27.03 | 26.31 | 26.91 | 4,595,587 | +0.65(+2.46%) |
Mar 29, 2021 | 26.53 | 26.60 | 25.94 | 26.26 | 4,534,649 | -0.23(-0.86%) |
Mar 26, 2021 | 26.58 | 26.67 | 25.98 | 26.49 | 7,908,070 | +0.41(+1.56%) |
Mar 25, 2021 | 25.02 | 26.20 | 24.83 | 26.08 | 11,289,675 | +0.63(+2.46%) |
Mar 24, 2021 | 26.12 | 26.46 | 25.42 | 25.46 | 6,477,092 | -0.32(-1.23%) |
Mar 23, 2021 | 26.51 | 26.76 | 25.64 | 25.78 | 8,559,264 | -1.06(-3.96%) |
Mar 22, 2021 | 27.60 | 27.63 | 26.82 | 26.84 | 9,364,551 | -1.03(-3.71%) |
Mar 19, 2021 | 27.90 | 27.96 | 27.16 | 27.87 | 5,948,997 | -0.03(-0.11%) |
Mar 18, 2021 | 28.29 | 28.79 | 27.78 | 27.90 | 8,114,585 | -0.47(-1.65%) |
Mar 17, 2021 | 27.65 | 28.37 | 27.55 | 28.37 | 7,653,604 | +0.60(+2.15%) |
Mar 16, 2021 | 28.56 | 28.58 | 27.64 | 27.77 | 8,502,626 | -0.75(-2.61%) |
Mar 15, 2021 | 28.15 | 28.69 | 27.97 | 28.52 | 14,901,734 | +1.02(+3.72%) |
Mar 12, 2021 | 26.79 | 27.54 | 26.72 | 27.50 | 7,010,581 | +0.72(+2.67%) |
Mar 11, 2021 | 26.72 | 27.07 | 26.49 | 26.78 | 8,477,221 | +0.33(+1.24%) |
Mar 10, 2021 | 26.42 | 26.79 | 26.12 | 26.45 | 5,929,706 | +0.06(+0.23%) |
Mar 09, 2021 | 26.69 | 26.69 | 25.97 | 26.39 | 6,417,825 | -0.07(-0.26%) |
Mar 08, 2021 | 25.60 | 26.66 | 25.60 | 26.46 | 11,731,475 | +0.92(+3.62%) |
Mar 05, 2021 | 25.85 | 25.96 | 23.96 | 25.54 | 10,663,054 | -0.09(-0.35%) |
Mar 04, 2021 | 26.43 | 26.46 | 24.88 | 25.63 | 10,407,209 | -0.75(-2.82%) |
Mar 03, 2021 | 26.32 | 26.70 | 26.16 | 26.37 | 6,749,786 | +0.32(+1.22%) |
Mar 02, 2021 | 26.16 | 26.22 | 25.80 | 26.05 | 4,751,115 | -0.01(-0.04%) |
Mar 01, 2021 | 26.65 | 26.75 | 25.96 | 26.06 | 9,986,732 | +0.13(+0.50%) |
Feb 26, 2021 | 25.71 | 26.29 | 25.46 | 25.94 | 8,669,149 | +0.04(+0.15%) |
Feb 25, 2021 | 27.05 | 27.06 | 25.47 | 25.90 | 9,797,233 | -0.94(-3.52%) |
Feb 24, 2021 | 26.28 | 27.15 | 26.26 | 26.84 | 10,550,820 | +0.60(+2.27%) |
Feb 23, 2021 | 26.03 | 26.38 | 24.94 | 26.24 | 14,368,869 | +0.74(+2.88%) |
Feb 22, 2021 | 25.14 | 26.04 | 24.83 | 25.51 | 12,552,427 | +0.85(+3.46%) |
Feb 19, 2021 | 24.15 | 24.80 | 24.14 | 24.65 | 6,646,955 | +0.71(+2.94%) |
Feb 18, 2021 | 23.92 | 23.99 | 23.51 | 23.95 | 3,783,828 | -0.25(-1.03%) |
Feb 17, 2021 | 23.77 | 24.20 | 23.58 | 24.20 | 8,322,332 | +0.37(+1.54%) |
Feb 16, 2021 | 23.84 | 23.89 | 23.56 | 23.83 | 6,153,448 | +0.43(+1.82%) |
Feb 12, 2021 | 23.18 | 23.50 | 23.11 | 23.40 | 3,161,396 | +0.14(+0.60%) |
Feb 11, 2021 | 23.36 | 23.40 | 22.92 | 23.26 | 3,048,692 | -0.13(-0.55%) |
Feb 10, 2021 | 23.50 | 23.55 | 23.19 | 23.39 | 3,076,726 | +0.06(+0.26%) |
Feb 09, 2021 | 23.50 | 23.51 | 23.15 | 23.33 | 3,229,666 | -0.21(-0.89%) |
Feb 08, 2021 | 23.05 | 23.70 | 23.03 | 23.54 | 4,776,437 | +0.65(+2.82%) |
Feb 05, 2021 | 23.01 | 23.06 | 22.70 | 22.90 | 4,401,571 | +0.16(+0.70%) |
Feb 04, 2021 | 22.18 | 22.85 | 22.16 | 22.74 | 4,799,088 | +0.51(+2.28%) |
Feb 03, 2021 | 21.78 | 22.30 | 21.71 | 22.23 | 3,109,859 | +0.55(+2.52%) |
Feb 02, 2021 | 21.66 | 21.79 | 21.54 | 21.68 | 4,492,748 | +0.31(+1.44%) |
Feb 01, 2021 | 21.43 | 21.50 | 21.07 | 21.38 | 3,058,134 | +0.14(+0.65%) |
Jan 29, 2021 | 21.85 | 21.92 | 21.00 | 21.24 | 6,074,032 | -0.69(-3.13%) |
Jan 28, 2021 | 22.23 | 22.63 | 21.59 | 21.92 | 8,747,708 | +0.69(+3.23%) |
Jan 27, 2021 | 21.19 | 21.64 | 21.12 | 21.24 | 5,868,687 | -0.36(-1.66%) |
Jan 26, 2021 | 21.64 | 21.83 | 21.54 | 21.59 | 9,622,261 | +0.04(+0.18%) |
Jan 25, 2021 | 21.75 | 21.85 | 21.19 | 21.56 | 10,132,877 | -0.55(-2.47%) |
Jan 22, 2021 | 21.96 | 22.10 | 21.74 | 22.10 | 5,609,532 | -0.13(-0.58%) |
Jan 21, 2021 | 22.52 | 22.52 | 21.92 | 22.23 | 5,976,583 | -0.42(-1.84%) |
Jan 20, 2021 | 22.56 | 22.70 | 22.35 | 22.65 | 3,873,252 | +0.34(+1.51%) |
Jan 19, 2021 | 22.41 | 22.53 | 22.19 | 22.31 | 4,293,676 | +0.18(+0.81%) |
Jan 15, 2021 | 22.80 | 22.82 | 22.11 | 22.13 | 8,162,468 | -0.77(-3.38%) |
Jan 14, 2021 | 22.51 | 23.09 | 22.50 | 22.91 | 8,113,054 | +0.73(+3.32%) |
Jan 13, 2021 | 22.15 | 22.27 | 21.86 | 22.17 | 3,841,257 | +0.02(+0.09%) |
Jan 12, 2021 | 21.76 | 22.20 | 21.67 | 22.15 | 4,581,668 | +0.42(+1.92%) |
Jan 11, 2021 | 21.71 | 21.87 | 21.56 | 21.73 | 4,299,246 | -0.32(-1.44%) |
Jan 08, 2021 | 22.35 | 22.35 | 21.86 | 22.05 | 3,122,033 | -0.15(-0.67%) |
Jan 07, 2021 | 22.25 | 22.40 | 22.14 | 22.20 | 4,387,533 | +0.07(+0.31%) |
Jan 06, 2021 | 21.81 | 22.37 | 21.75 | 22.13 | 5,038,553 | +0.33(+1.50%) |
Jan 05, 2021 | 21.27 | 21.98 | 21.19 | 21.80 | 4,644,552 | +0.36(+1.67%) |