Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.18 | 21.30 | 20.83 | 21.04 | 2,001,986 | -0.20(-0.94%) |
Mar 30, 2021 | 20.79 | 21.28 | 20.79 | 21.24 | 2,306,490 | +0.43(+2.08%) |
Mar 29, 2021 | 21.29 | 21.41 | 20.74 | 20.80 | 2,810,623 | -0.63(-2.92%) |
Mar 26, 2021 | 21.09 | 21.47 | 21.09 | 21.43 | 2,919,214 | +0.47(+2.25%) |
Mar 25, 2021 | 19.96 | 21.03 | 19.91 | 20.96 | 2,836,957 | +0.82(+4.05%) |
Mar 24, 2021 | 20.59 | 21.03 | 20.14 | 20.14 | 3,556,176 | -0.13(-0.63%) |
Mar 23, 2021 | 20.95 | 21.34 | 20.13 | 20.27 | 4,628,258 | -1.04(-4.87%) |
Mar 22, 2021 | 21.61 | 21.66 | 21.04 | 21.31 | 3,217,805 | +0.04(+0.20%) |
Mar 19, 2021 | 21.17 | 21.86 | 20.73 | 21.27 | 42,873,704 | -0.01(-0.04%) |
Mar 18, 2021 | 22.16 | 22.45 | 21.26 | 21.27 | 3,307,140 | -1.05(-4.69%) |
Mar 17, 2021 | 21.97 | 22.36 | 21.83 | 22.32 | 2,923,790 | +0.34(+1.56%) |
Mar 16, 2021 | 22.42 | 22.43 | 21.81 | 21.98 | 2,603,168 | -0.38(-1.69%) |
Mar 15, 2021 | 22.90 | 23.11 | 22.30 | 22.36 | 2,977,566 | -0.73(-3.16%) |
Mar 12, 2021 | 22.85 | 23.13 | 22.77 | 23.08 | 1,736,584 | +0.28(+1.24%) |
Mar 11, 2021 | 22.80 | 23.13 | 22.73 | 22.80 | 1,486,521 | +0.04(+0.19%) |
Mar 10, 2021 | 22.85 | 22.93 | 22.60 | 22.76 | 1,687,873 | +0.02(+0.08%) |
Mar 09, 2021 | 22.89 | 23.11 | 22.58 | 22.74 | 2,463,393 | -0.16(-0.71%) |
Mar 08, 2021 | 22.52 | 23.10 | 22.32 | 22.90 | 2,204,694 | +0.52(+2.34%) |
Mar 05, 2021 | 22.17 | 22.49 | 21.60 | 22.38 | 2,648,765 | +0.45(+2.03%) |
Mar 04, 2021 | 21.96 | 22.17 | 21.40 | 21.93 | 4,092,263 | -0.04(-0.20%) |
Mar 03, 2021 | 22.33 | 22.48 | 21.97 | 21.98 | 2,339,215 | -0.17(-0.77%) |
Mar 02, 2021 | 21.96 | 22.41 | 21.94 | 22.15 | 2,202,624 | +0.04(+0.19%) |
Mar 01, 2021 | 22.30 | 22.66 | 22.02 | 22.11 | 2,371,807 | +0.25(+1.14%) |
Feb 26, 2021 | 21.74 | 22.24 | 21.63 | 21.86 | 4,382,668 | +0.11(+0.51%) |
Feb 25, 2021 | 21.71 | 22.12 | 21.38 | 21.75 | 4,463,482 | +0.03(+0.12%) |
Feb 24, 2021 | 21.14 | 22.10 | 21.12 | 21.72 | 3,085,864 | +0.57(+2.72%) |
Feb 23, 2021 | 20.78 | 21.18 | 20.45 | 21.15 | 3,611,135 | +0.25(+1.19%) |
Feb 22, 2021 | 20.24 | 20.91 | 20.15 | 20.90 | 3,380,038 | +0.60(+2.96%) |
Feb 19, 2021 | 20.19 | 20.56 | 20.06 | 20.30 | 2,651,796 | +0.31(+1.54%) |
Feb 18, 2021 | 19.90 | 20.16 | 19.78 | 19.99 | 1,655,601 | -0.12(-0.60%) |
Feb 17, 2021 | 20.43 | 20.61 | 20.07 | 20.11 | 2,659,764 | -0.44(-2.13%) |
Feb 16, 2021 | 20.51 | 20.71 | 20.44 | 20.55 | 1,725,627 | +0.21(+1.01%) |
Feb 12, 2021 | 20.07 | 20.35 | 19.94 | 20.34 | 1,720,263 | +0.11(+0.55%) |
Feb 11, 2021 | 20.21 | 20.47 | 19.91 | 20.23 | 3,058,425 | +0.05(+0.26%) |
Feb 10, 2021 | 20.55 | 20.71 | 20.07 | 20.18 | 2,242,127 | -0.36(-1.75%) |
Feb 09, 2021 | 20.79 | 20.97 | 20.41 | 20.54 | 2,411,152 | -0.26(-1.24%) |
Feb 08, 2021 | 20.29 | 20.90 | 20.29 | 20.79 | 3,056,676 | +0.63(+3.15%) |
Feb 05, 2021 | 20.12 | 20.43 | 19.98 | 20.16 | 2,555,973 | +0.28(+1.42%) |
Feb 04, 2021 | 19.56 | 19.97 | 18.98 | 19.88 | 3,824,844 | -0.34(-1.70%) |
Feb 03, 2021 | 19.65 | 20.50 | 19.62 | 20.22 | 3,909,679 | +0.62(+3.15%) |
Feb 02, 2021 | 19.58 | 19.81 | 19.40 | 19.60 | 3,172,313 | +0.22(+1.15%) |
Feb 01, 2021 | 18.25 | 19.64 | 18.17 | 19.38 | 5,895,483 | +1.34(+7.42%) |
Jan 29, 2021 | 18.22 | 18.47 | 17.83 | 18.04 | 4,222,381 | -0.16(-0.90%) |
Jan 28, 2021 | 17.95 | 18.50 | 17.65 | 18.20 | 3,524,035 | +0.30(+1.68%) |
Jan 27, 2021 | 17.50 | 18.28 | 17.41 | 17.90 | 4,171,726 | -0.17(-0.95%) |
Jan 26, 2021 | 17.79 | 18.14 | 16.98 | 18.07 | 4,443,768 | +0.27(+1.54%) |
Jan 25, 2021 | 17.88 | 18.11 | 17.39 | 17.80 | 4,454,105 | -0.27(-1.52%) |
Jan 22, 2021 | 17.62 | 18.16 | 17.62 | 18.07 | 2,709,966 | -0.24(-1.31%) |
Jan 21, 2021 | 18.03 | 18.39 | 17.85 | 18.31 | 2,387,343 | +0.26(+1.42%) |
Jan 20, 2021 | 18.11 | 18.16 | 17.89 | 18.06 | 3,510,463 | -0.03(-0.19%) |
Jan 19, 2021 | 19.33 | 19.39 | 18.07 | 18.09 | 4,570,952 | -1.20(-6.23%) |
Jan 15, 2021 | 19.58 | 19.61 | 19.17 | 19.29 | 2,188,186 | -0.47(-2.39%) |
Jan 14, 2021 | 19.93 | 19.96 | 19.68 | 19.76 | 1,833,654 | +0.09(+0.44%) |
Jan 13, 2021 | 19.89 | 20.00 | 19.58 | 19.68 | 2,710,821 | -0.24(-1.21%) |
Jan 12, 2021 | 20.22 | 20.25 | 19.88 | 19.92 | 1,341,346 | -0.19(-0.94%) |
Jan 11, 2021 | 19.94 | 20.18 | 19.70 | 20.11 | 1,284,166 | -0.09(-0.47%) |
Jan 08, 2021 | 20.34 | 20.55 | 19.96 | 20.20 | 1,812,472 | -0.03(-0.13%) |
Jan 07, 2021 | 20.19 | 20.39 | 19.96 | 20.23 | 2,025,394 | +0.33(+1.64%) |
Jan 06, 2021 | 19.87 | 20.27 | 19.76 | 19.90 | 2,654,213 | +0.30(+1.53%) |
Jan 05, 2021 | 19.41 | 19.84 | 19.25 | 19.60 | 1,512,834 | +0.33(+1.74%) |