Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.14 | 24.26 | 24.09 | 24.19 | 7,998,875 | -0.32(-1.30%) |
Mar 30, 2021 | 24.48 | 24.54 | 24.39 | 24.51 | 5,035,024 | +0.10(+0.41%) |
Mar 29, 2021 | 24.39 | 24.44 | 24.28 | 24.41 | 6,129,119 | +0.03(+0.11%) |
Mar 26, 2021 | 24.06 | 24.41 | 23.96 | 24.38 | 6,818,190 | +0.39(+1.63%) |
Mar 25, 2021 | 23.86 | 24.05 | 23.86 | 23.99 | 10,584,598 | +0.45(+1.89%) |
Mar 24, 2021 | 23.70 | 23.81 | 23.53 | 23.54 | 12,777,801 | -0.44(-1.82%) |
Mar 23, 2021 | 24.18 | 24.24 | 23.97 | 23.98 | 9,144,321 | -0.41(-1.68%) |
Mar 22, 2021 | 24.46 | 24.54 | 24.37 | 24.39 | 6,060,534 | -0.14(-0.56%) |
Mar 19, 2021 | 24.44 | 24.53 | 24.33 | 24.53 | 6,395,040 | -0.05(-0.22%) |
Mar 18, 2021 | 24.68 | 24.73 | 24.57 | 24.58 | 6,771,708 | -0.01(-0.04%) |
Mar 17, 2021 | 24.50 | 24.66 | 24.43 | 24.59 | 8,157,159 | +0.10(+0.41%) |
Mar 16, 2021 | 24.45 | 24.51 | 24.37 | 24.49 | 4,647,669 | -0.06(-0.26%) |
Mar 15, 2021 | 24.45 | 24.56 | 24.39 | 24.55 | 4,897,450 | +0.18(+0.75%) |
Mar 12, 2021 | 24.13 | 24.38 | 24.05 | 24.37 | 4,913,083 | -0.25(-1.03%) |
Mar 11, 2021 | 24.63 | 24.67 | 24.57 | 24.63 | 6,422,559 | +0.12(+0.48%) |
Mar 10, 2021 | 24.42 | 24.54 | 24.35 | 24.51 | 7,282,063 | +0.28(+1.16%) |
Mar 09, 2021 | 24.44 | 24.46 | 24.21 | 24.23 | 8,842,339 | +0.24(+0.99%) |
Mar 08, 2021 | 24.04 | 24.09 | 23.94 | 23.99 | 9,034,563 | -0.18(-0.75%) |
Mar 05, 2021 | 24.16 | 24.24 | 23.98 | 24.17 | 7,279,578 | +0.10(+0.42%) |
Mar 04, 2021 | 24.19 | 24.27 | 24.02 | 24.07 | 12,328,051 | -0.10(-0.41%) |
Mar 03, 2021 | 24.15 | 24.26 | 24.11 | 24.17 | 7,065,491 | +0.23(+0.95%) |
Mar 02, 2021 | 23.99 | 24.04 | 23.90 | 23.94 | 7,676,126 | -0.36(-1.50%) |
Mar 01, 2021 | 24.12 | 24.32 | 24.12 | 24.31 | 6,748,602 | +0.36(+1.52%) |
Feb 26, 2021 | 24.19 | 24.19 | 23.90 | 23.94 | 9,610,471 | -0.56(-2.27%) |
Feb 25, 2021 | 24.69 | 24.73 | 24.45 | 24.50 | 14,292,297 | -0.31(-1.25%) |
Feb 24, 2021 | 24.66 | 24.84 | 24.50 | 24.81 | 7,832,263 | -0.49(-1.94%) |
Feb 23, 2021 | 25.25 | 25.39 | 25.15 | 25.30 | 7,551,901 | +0.89(+3.65%) |
Feb 22, 2021 | 24.54 | 24.57 | 24.40 | 24.41 | 9,814,751 | -0.25(-1.00%) |
Feb 19, 2021 | 24.61 | 24.73 | 24.53 | 24.65 | 3,397,173 | +0.16(+0.67%) |
Feb 18, 2021 | 24.42 | 24.50 | 24.31 | 24.49 | 3,666,960 | -0.29(-1.18%) |
Feb 17, 2021 | 24.64 | 24.81 | 24.62 | 24.78 | 4,130,022 | +0.28(+1.15%) |
Feb 16, 2021 | 24.72 | 24.73 | 24.46 | 24.50 | 6,189,165 | +0.15(+0.60%) |
Feb 12, 2021 | 24.28 | 24.40 | 24.28 | 24.35 | 3,804,170 | +0.04(+0.15%) |
Feb 11, 2021 | 24.14 | 24.32 | 24.14 | 24.32 | 4,016,594 | +0.39(+1.64%) |
Feb 10, 2021 | 24.05 | 24.09 | 23.86 | 23.93 | 4,527,395 | +0.14(+0.57%) |
Feb 09, 2021 | 23.73 | 23.82 | 23.67 | 23.79 | 4,258,457 | +0.10(+0.42%) |
Feb 08, 2021 | 23.68 | 23.75 | 23.65 | 23.69 | 3,304,961 | -0.04(-0.15%) |
Feb 05, 2021 | 23.66 | 23.77 | 23.63 | 23.73 | 4,404,556 | +0.26(+1.12%) |
Feb 04, 2021 | 23.33 | 23.46 | 23.25 | 23.46 | 3,733,267 | +0.06(+0.27%) |
Feb 03, 2021 | 23.26 | 23.42 | 23.22 | 23.40 | 5,242,878 | -0.04(-0.16%) |
Feb 02, 2021 | 23.35 | 23.49 | 23.35 | 23.43 | 5,956,233 | +0.40(+1.74%) |
Feb 01, 2021 | 23.13 | 23.13 | 22.92 | 23.03 | 10,551,222 | +0.23(+1.00%) |
Jan 29, 2021 | 22.92 | 23.03 | 22.78 | 22.81 | 5,158,006 | -0.46(-1.99%) |
Jan 28, 2021 | 23.09 | 23.33 | 23.03 | 23.27 | 6,059,235 | -0.06(-0.27%) |
Jan 27, 2021 | 23.42 | 23.50 | 23.29 | 23.33 | 7,499,905 | -0.46(-1.95%) |
Jan 26, 2021 | 23.73 | 23.82 | 23.70 | 23.80 | 4,028,534 | -0.29(-1.21%) |
Jan 25, 2021 | 23.92 | 24.10 | 23.85 | 24.09 | 6,438,662 | +0.38(+1.61%) |
Jan 22, 2021 | 23.63 | 23.75 | 23.58 | 23.71 | 5,867,614 | -0.34(-1.40%) |
Jan 21, 2021 | 24.07 | 24.07 | 23.95 | 24.04 | 5,434,435 | -0.06(-0.26%) |
Jan 20, 2021 | 23.94 | 24.12 | 23.90 | 24.11 | 5,378,931 | +0.15(+0.65%) |
Jan 19, 2021 | 24.11 | 24.15 | 23.94 | 23.95 | 6,567,155 | +0.56(+2.37%) |
Jan 15, 2021 | 23.34 | 23.43 | 23.31 | 23.40 | 4,284,018 | +0.15(+0.63%) |
Jan 14, 2021 | 23.19 | 23.31 | 23.19 | 23.25 | 4,563,593 | -0.04(-0.16%) |
Jan 13, 2021 | 23.34 | 23.37 | 23.27 | 23.29 | 4,618,639 | -0.03(-0.12%) |
Jan 12, 2021 | 23.25 | 23.37 | 23.20 | 23.32 | 7,725,415 | +0.32(+1.39%) |
Jan 11, 2021 | 23.02 | 23.07 | 22.96 | 23.00 | 4,762,354 | -0.25(-1.10%) |
Jan 08, 2021 | 23.23 | 23.27 | 23.04 | 23.25 | 10,823,111 | +0.17(+0.75%) |
Jan 07, 2021 | 22.92 | 23.09 | 22.91 | 23.08 | 8,985,490 | +0.15(+0.63%) |
Jan 06, 2021 | 22.93 | 23.04 | 22.77 | 22.93 | 7,719,406 | -0.32(-1.37%) |
Jan 05, 2021 | 23.08 | 23.28 | 23.05 | 23.25 | 8,817,961 | +0.60(+2.65%) |