Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.56 | 24.77 | 24.28 | 24.32 | 6,314,654 | -0.06(-0.26%) |
Mar 30, 2021 | 23.68 | 24.38 | 23.63 | 24.38 | 5,074,569 | +0.73(+3.11%) |
Mar 29, 2021 | 23.76 | 23.87 | 23.56 | 23.65 | 4,183,589 | -0.23(-0.95%) |
Mar 26, 2021 | 23.74 | 23.93 | 23.49 | 23.87 | 5,574,537 | +0.18(+0.77%) |
Mar 25, 2021 | 23.02 | 23.81 | 22.83 | 23.69 | 6,014,754 | +0.43(+1.83%) |
Mar 24, 2021 | 23.19 | 23.95 | 23.19 | 23.27 | 6,060,128 | +0.06(+0.27%) |
Mar 23, 2021 | 23.56 | 23.59 | 23.05 | 23.20 | 7,578,340 | -0.34(-1.46%) |
Mar 22, 2021 | 23.92 | 24.00 | 23.48 | 23.55 | 8,797,128 | -0.32(-1.33%) |
Mar 19, 2021 | 23.59 | 24.08 | 23.50 | 23.87 | 12,303,759 | +0.28(+1.19%) |
Mar 18, 2021 | 24.36 | 24.47 | 23.57 | 23.58 | 9,697,619 | -0.77(-3.17%) |
Mar 17, 2021 | 25.21 | 25.21 | 23.92 | 24.36 | 13,166,175 | -0.94(-3.73%) |
Mar 16, 2021 | 25.71 | 25.81 | 25.28 | 25.30 | 5,013,078 | -0.55(-2.14%) |
Mar 15, 2021 | 25.74 | 26.09 | 25.65 | 25.85 | 4,779,390 | +0.05(+0.18%) |
Mar 12, 2021 | 25.43 | 25.86 | 25.16 | 25.81 | 3,740,758 | +0.24(+0.96%) |
Mar 11, 2021 | 25.24 | 25.69 | 25.14 | 25.56 | 5,107,290 | +0.63(+2.51%) |
Mar 10, 2021 | 25.16 | 25.57 | 24.85 | 24.94 | 7,619,935 | -0.04(-0.15%) |
Mar 09, 2021 | 24.37 | 25.35 | 24.22 | 24.97 | 6,993,914 | +1.13(+4.76%) |
Mar 08, 2021 | 23.69 | 24.10 | 23.36 | 23.84 | 9,321,815 | +0.26(+1.12%) |
Mar 05, 2021 | 23.58 | 23.80 | 22.52 | 23.58 | 11,726,306 | +0.10(+0.42%) |
Mar 04, 2021 | 23.72 | 24.02 | 23.20 | 23.48 | 20,805,052 | -0.92(-3.76%) |
Mar 03, 2021 | 24.27 | 24.44 | 23.90 | 24.39 | 7,713,530 | +0.07(+0.30%) |
Mar 02, 2021 | 24.47 | 24.58 | 24.16 | 24.32 | 6,215,609 | -0.17(-0.70%) |
Mar 01, 2021 | 24.55 | 24.76 | 24.13 | 24.49 | 6,664,855 | +0.40(+1.66%) |
Feb 26, 2021 | 23.95 | 24.62 | 23.69 | 24.09 | 6,495,726 | +0.19(+0.80%) |
Feb 25, 2021 | 25.11 | 25.30 | 23.76 | 23.90 | 9,157,017 | -1.50(-5.89%) |
Feb 24, 2021 | 24.70 | 25.65 | 24.66 | 25.40 | 9,559,328 | +0.71(+2.87%) |
Feb 23, 2021 | 24.38 | 24.80 | 23.17 | 24.69 | 10,796,476 | +0.20(+0.81%) |
Feb 22, 2021 | 25.51 | 25.52 | 24.46 | 24.49 | 10,591,639 | -1.19(-4.63%) |
Feb 19, 2021 | 25.41 | 25.94 | 25.34 | 25.68 | 4,797,766 | +0.45(+1.80%) |
Feb 18, 2021 | 25.95 | 26.14 | 24.83 | 25.23 | 8,393,670 | -0.86(-3.30%) |
Feb 17, 2021 | 26.12 | 26.31 | 25.88 | 26.09 | 5,268,271 | -0.14(-0.52%) |
Feb 16, 2021 | 25.94 | 26.37 | 25.80 | 26.22 | 8,124,933 | +0.34(+1.33%) |
Feb 12, 2021 | 25.40 | 25.89 | 25.35 | 25.88 | 5,494,721 | +0.48(+1.89%) |
Feb 11, 2021 | 25.22 | 25.58 | 25.08 | 25.40 | 6,147,732 | +0.33(+1.30%) |
Feb 10, 2021 | 25.47 | 25.52 | 24.56 | 25.07 | 8,338,161 | -0.24(-0.97%) |
Feb 09, 2021 | 25.03 | 25.33 | 24.78 | 25.32 | 5,815,193 | +0.21(+0.83%) |
Feb 08, 2021 | 24.63 | 25.36 | 24.45 | 25.11 | 9,294,488 | +0.74(+3.05%) |
Feb 05, 2021 | 23.97 | 24.58 | 23.82 | 24.36 | 4,767,560 | +0.63(+2.64%) |
Feb 04, 2021 | 23.36 | 23.78 | 23.25 | 23.74 | 5,326,324 | +0.29(+1.24%) |
Feb 03, 2021 | 23.40 | 23.55 | 23.05 | 23.45 | 5,803,185 | +0.09(+0.39%) |
Feb 02, 2021 | 22.78 | 23.74 | 22.62 | 23.36 | 12,357,793 | +0.85(+3.79%) |
Feb 01, 2021 | 22.37 | 22.82 | 22.03 | 22.50 | 11,782,924 | +0.38(+1.72%) |
Jan 29, 2021 | 22.03 | 22.60 | 21.99 | 22.12 | 7,992,823 | -0.15(-0.65%) |
Jan 28, 2021 | 21.19 | 22.48 | 20.90 | 22.27 | 13,247,300 | +1.58(+7.63%) |
Jan 27, 2021 | 21.59 | 21.63 | 20.56 | 20.69 | 15,755,195 | -1.44(-6.51%) |
Jan 26, 2021 | 23.65 | 23.75 | 22.04 | 22.13 | 11,659,169 | -1.50(-6.37%) |
Jan 25, 2021 | 24.20 | 24.52 | 23.35 | 23.64 | 11,892,802 | -0.78(-3.21%) |
Jan 22, 2021 | 24.46 | 24.58 | 24.27 | 24.42 | 6,419,293 | -0.16(-0.66%) |
Jan 21, 2021 | 25.26 | 25.30 | 24.48 | 24.58 | 7,886,314 | -0.67(-2.64%) |
Jan 20, 2021 | 25.22 | 25.84 | 25.12 | 25.25 | 7,554,713 | -0.04(-0.14%) |
Jan 19, 2021 | 25.28 | 25.60 | 25.01 | 25.29 | 7,309,633 | +0.41(+1.67%) |
Jan 15, 2021 | 24.57 | 25.07 | 24.48 | 24.87 | 5,793,421 | +0.14(+0.55%) |
Jan 14, 2021 | 24.22 | 24.85 | 24.22 | 24.74 | 6,574,255 | +0.51(+2.12%) |
Jan 13, 2021 | 23.53 | 24.38 | 23.47 | 24.22 | 9,092,655 | +0.77(+3.31%) |
Jan 12, 2021 | 23.01 | 23.53 | 22.95 | 23.45 | 5,792,591 | +0.50(+2.20%) |
Jan 11, 2021 | 22.61 | 23.02 | 22.55 | 22.94 | 6,687,062 | +0.04(+0.16%) |
Jan 08, 2021 | 22.43 | 22.93 | 22.30 | 22.91 | 4,970,688 | +0.62(+2.79%) |
Jan 07, 2021 | 22.71 | 22.80 | 22.29 | 22.29 | 6,734,024 | -0.23(-1.00%) |
Jan 06, 2021 | 21.88 | 22.73 | 21.72 | 22.51 | 7,217,877 | +0.87(+4.00%) |
Jan 05, 2021 | 20.92 | 21.80 | 20.91 | 21.65 | 7,093,205 | +0.70(+3.36%) |