Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 26.19 | 26.50 | 25.62 | 25.84 | 5,769,017 | -0.29(-1.10%) |
Mar 30, 2021 | 24.98 | 26.18 | 24.96 | 26.12 | 6,356,124 | +1.17(+4.69%) |
Mar 29, 2021 | 25.48 | 25.73 | 24.78 | 24.95 | 7,109,594 | -0.65(-2.54%) |
Mar 26, 2021 | 25.47 | 25.79 | 24.92 | 25.60 | 8,913,064 | +0.68(+2.72%) |
Mar 25, 2021 | 23.20 | 25.09 | 23.09 | 24.93 | 12,248,445 | +1.19(+5.01%) |
Mar 24, 2021 | 24.46 | 25.15 | 23.73 | 23.74 | 7,719,961 | -0.44(-1.83%) |
Mar 23, 2021 | 25.88 | 26.21 | 24.08 | 24.18 | 11,991,859 | -2.02(-7.72%) |
Mar 22, 2021 | 26.88 | 26.89 | 25.40 | 26.20 | 8,881,098 | -0.69(-2.55%) |
Mar 19, 2021 | 26.68 | 27.42 | 26.39 | 26.89 | 7,862,407 | +0.10(+0.36%) |
Mar 18, 2021 | 27.34 | 27.85 | 26.66 | 26.79 | 6,190,772 | -0.69(-2.49%) |
Mar 17, 2021 | 27.00 | 27.48 | 26.66 | 27.48 | 5,496,136 | +0.44(+1.64%) |
Mar 16, 2021 | 27.57 | 27.76 | 26.90 | 27.04 | 6,795,535 | -0.95(-3.38%) |
Mar 15, 2021 | 27.13 | 28.59 | 26.83 | 27.98 | 9,158,335 | +1.25(+4.67%) |
Mar 12, 2021 | 26.03 | 26.83 | 25.98 | 26.73 | 7,215,140 | +0.83(+3.22%) |
Mar 11, 2021 | 25.98 | 26.39 | 25.70 | 25.90 | 8,716,943 | -0.26(-1.00%) |
Mar 10, 2021 | 25.10 | 26.42 | 25.05 | 26.16 | 11,757,489 | +1.01(+4.00%) |
Mar 09, 2021 | 25.21 | 25.66 | 24.84 | 25.15 | 9,237,745 | +0.10(+0.38%) |
Mar 08, 2021 | 24.16 | 25.28 | 23.74 | 25.06 | 13,170,600 | +1.36(+5.75%) |
Mar 05, 2021 | 23.08 | 24.63 | 22.71 | 23.70 | 21,725,636 | +1.67(+7.60%) |
Mar 04, 2021 | 22.39 | 22.78 | 20.96 | 22.02 | 10,785,418 | -0.32(-1.44%) |
Mar 03, 2021 | 22.32 | 22.85 | 22.00 | 22.34 | 8,196,930 | +0.02(+0.08%) |
Mar 02, 2021 | 22.12 | 22.99 | 21.96 | 22.32 | 9,706,181 | +0.12(+0.55%) |
Mar 01, 2021 | 22.17 | 22.52 | 21.93 | 22.20 | 9,370,699 | +0.56(+2.57%) |
Feb 26, 2021 | 21.68 | 22.19 | 21.00 | 21.65 | 7,679,383 | -0.24(-1.11%) |
Feb 25, 2021 | 22.72 | 23.09 | 21.52 | 21.89 | 8,283,306 | -0.62(-2.77%) |
Feb 24, 2021 | 21.75 | 22.64 | 21.53 | 22.52 | 8,053,805 | +1.13(+5.27%) |
Feb 23, 2021 | 21.27 | 21.46 | 20.44 | 21.39 | 7,101,960 | -0.03(-0.16%) |
Feb 22, 2021 | 20.74 | 21.80 | 20.65 | 21.42 | 9,225,546 | +0.47(+2.24%) |
Feb 19, 2021 | 20.31 | 21.04 | 20.30 | 20.95 | 7,718,915 | +0.86(+4.27%) |
Feb 18, 2021 | 19.90 | 20.31 | 19.48 | 20.09 | 6,483,467 | +0.18(+0.92%) |
Feb 17, 2021 | 19.99 | 20.12 | 19.46 | 19.91 | 5,593,266 | -0.28(-1.38%) |
Feb 16, 2021 | 20.21 | 20.79 | 19.93 | 20.19 | 5,596,947 | +0.16(+0.78%) |
Feb 12, 2021 | 19.93 | 20.26 | 19.62 | 20.03 | 5,842,232 | -0.16(-0.77%) |
Feb 11, 2021 | 19.57 | 20.76 | 19.44 | 20.19 | 9,003,824 | +0.68(+3.47%) |
Feb 10, 2021 | 19.33 | 19.88 | 19.21 | 19.51 | 6,015,561 | +0.50(+2.65%) |
Feb 09, 2021 | 18.99 | 19.31 | 18.93 | 19.01 | 5,295,236 | -0.31(-1.62%) |
Feb 08, 2021 | 19.69 | 19.95 | 19.26 | 19.32 | 4,432,037 | -0.33(-1.68%) |
Feb 05, 2021 | 19.52 | 19.67 | 19.31 | 19.65 | 5,811,459 | +0.43(+2.26%) |
Feb 04, 2021 | 18.58 | 19.39 | 18.57 | 19.22 | 6,732,169 | +0.69(+3.70%) |
Feb 03, 2021 | 18.21 | 18.59 | 18.14 | 18.53 | 5,729,368 | +0.53(+2.94%) |
Feb 02, 2021 | 17.87 | 18.18 | 17.63 | 18.00 | 6,899,867 | +0.53(+3.03%) |
Feb 01, 2021 | 17.58 | 17.90 | 17.24 | 17.47 | 10,676,645 | -0.10(-0.54%) |
Jan 29, 2021 | 17.74 | 17.97 | 17.40 | 17.57 | 7,539,926 | -0.32(-1.79%) |
Jan 28, 2021 | 17.41 | 18.32 | 16.96 | 17.89 | 10,662,359 | +0.94(+5.53%) |
Jan 27, 2021 | 18.65 | 18.65 | 16.79 | 16.95 | 19,662,348 | -1.98(-10.45%) |
Jan 26, 2021 | 19.54 | 19.63 | 18.72 | 18.93 | 7,834,318 | -0.35(-1.80%) |
Jan 25, 2021 | 19.58 | 19.84 | 18.65 | 19.28 | 9,137,253 | -0.32(-1.64%) |
Jan 22, 2021 | 19.49 | 19.65 | 19.27 | 19.60 | 4,621,115 | -0.02(-0.09%) |
Jan 21, 2021 | 19.22 | 19.93 | 19.16 | 19.62 | 7,224,027 | +0.34(+1.76%) |
Jan 20, 2021 | 19.08 | 19.51 | 19.03 | 19.28 | 4,903,870 | +0.36(+1.88%) |
Jan 19, 2021 | 19.19 | 19.62 | 18.90 | 18.92 | 6,072,240 | -0.22(-1.13%) |
Jan 15, 2021 | 19.22 | 19.37 | 18.79 | 19.14 | 9,355,409 | -0.29(-1.47%) |
Jan 14, 2021 | 19.35 | 19.75 | 19.20 | 19.43 | 9,694,714 | +0.14(+0.72%) |
Jan 13, 2021 | 19.75 | 19.77 | 19.08 | 19.29 | 11,183,568 | -0.93(-4.59%) |
Jan 12, 2021 | 19.39 | 20.46 | 19.32 | 20.22 | 13,130,059 | +0.79(+4.06%) |
Jan 11, 2021 | 18.20 | 19.44 | 18.17 | 19.43 | 9,448,871 | +0.84(+4.53%) |
Jan 08, 2021 | 18.72 | 19.01 | 18.40 | 18.59 | 11,035,930 | -0.07(-0.37%) |
Jan 07, 2021 | 18.74 | 19.00 | 18.50 | 18.65 | 9,050,932 | +0.08(+0.42%) |
Jan 06, 2021 | 17.18 | 18.78 | 17.14 | 18.58 | 14,753,996 | +1.44(+8.41%) |
Jan 05, 2021 | 16.70 | 17.29 | 16.64 | 17.14 | 8,416,060 | +0.46(+2.76%) |