Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.80 | 25.01 | 24.52 | 24.56 | 6,253,664 | -0.06(-0.26%) |
Mar 30, 2021 | 23.92 | 24.62 | 23.86 | 24.62 | 5,025,557 | +0.74(+3.11%) |
Mar 29, 2021 | 23.99 | 24.11 | 23.79 | 23.88 | 4,143,182 | -0.23(-0.95%) |
Mar 26, 2021 | 23.97 | 24.16 | 23.72 | 24.11 | 5,520,696 | +0.18(+0.77%) |
Mar 25, 2021 | 23.25 | 24.04 | 23.05 | 23.92 | 5,956,661 | +0.43(+1.83%) |
Mar 24, 2021 | 23.41 | 24.19 | 23.41 | 23.49 | 6,001,596 | +0.06(+0.27%) |
Mar 23, 2021 | 23.79 | 23.82 | 23.27 | 23.43 | 7,505,145 | -0.35(-1.46%) |
Mar 22, 2021 | 24.15 | 24.23 | 23.71 | 23.78 | 8,712,161 | -0.32(-1.33%) |
Mar 19, 2021 | 23.82 | 24.32 | 23.73 | 24.10 | 12,184,923 | +0.28(+1.19%) |
Mar 18, 2021 | 24.59 | 24.71 | 23.80 | 23.81 | 9,603,955 | -0.78(-3.17%) |
Mar 17, 2021 | 25.45 | 25.45 | 24.15 | 24.59 | 13,039,010 | -0.95(-3.73%) |
Mar 16, 2021 | 25.96 | 26.06 | 25.53 | 25.55 | 4,964,659 | -0.56(-2.14%) |
Mar 15, 2021 | 25.99 | 26.34 | 25.90 | 26.10 | 4,733,228 | +0.05(+0.18%) |
Mar 12, 2021 | 25.68 | 26.11 | 25.41 | 26.06 | 3,704,628 | +0.25(+0.96%) |
Mar 11, 2021 | 25.48 | 25.94 | 25.38 | 25.81 | 5,057,962 | +0.63(+2.51%) |
Mar 10, 2021 | 25.41 | 25.82 | 25.10 | 25.18 | 7,546,339 | -0.04(-0.15%) |
Mar 09, 2021 | 24.61 | 25.60 | 24.46 | 25.22 | 6,926,364 | +1.14(+4.76%) |
Mar 08, 2021 | 23.92 | 24.34 | 23.59 | 24.07 | 9,231,781 | +0.27(+1.12%) |
Mar 05, 2021 | 23.81 | 24.03 | 22.74 | 23.81 | 11,613,048 | +0.10(+0.43%) |
Mar 04, 2021 | 23.95 | 24.25 | 23.43 | 23.70 | 20,604,106 | -0.93(-3.76%) |
Mar 03, 2021 | 24.51 | 24.68 | 24.13 | 24.63 | 7,639,030 | +0.07(+0.30%) |
Mar 02, 2021 | 24.71 | 24.82 | 24.40 | 24.56 | 6,155,576 | -0.17(-0.70%) |
Mar 01, 2021 | 24.79 | 25.00 | 24.36 | 24.73 | 6,600,482 | +0.40(+1.66%) |
Feb 26, 2021 | 24.18 | 24.86 | 23.92 | 24.33 | 6,432,987 | +0.19(+0.80%) |
Feb 25, 2021 | 25.35 | 25.55 | 23.99 | 24.13 | 9,068,574 | -1.51(-5.89%) |
Feb 24, 2021 | 24.94 | 25.90 | 24.90 | 25.65 | 9,467,000 | +0.71(+2.87%) |
Feb 23, 2021 | 24.62 | 25.04 | 23.39 | 24.93 | 10,692,199 | +0.20(+0.81%) |
Feb 22, 2021 | 25.76 | 25.77 | 24.70 | 24.73 | 10,489,340 | -1.20(-4.63%) |
Feb 19, 2021 | 25.66 | 26.20 | 25.58 | 25.93 | 4,751,427 | +0.46(+1.80%) |
Feb 18, 2021 | 26.20 | 26.40 | 25.07 | 25.47 | 8,312,600 | -0.87(-3.30%) |
Feb 17, 2021 | 26.38 | 26.57 | 26.13 | 26.34 | 5,217,388 | -0.14(-0.52%) |
Feb 16, 2021 | 26.20 | 26.63 | 26.05 | 26.48 | 8,046,459 | +0.35(+1.33%) |
Feb 12, 2021 | 25.65 | 26.14 | 25.60 | 26.13 | 5,441,651 | +0.49(+1.89%) |
Feb 11, 2021 | 25.46 | 25.83 | 25.33 | 25.65 | 6,088,355 | +0.33(+1.30%) |
Feb 10, 2021 | 25.72 | 25.77 | 24.80 | 25.32 | 8,257,627 | -0.25(-0.97%) |
Feb 09, 2021 | 25.27 | 25.57 | 25.02 | 25.56 | 5,759,027 | +0.21(+0.83%) |
Feb 08, 2021 | 24.87 | 25.61 | 24.68 | 25.35 | 9,204,718 | +0.75(+3.05%) |
Feb 05, 2021 | 24.20 | 24.82 | 24.05 | 24.60 | 4,721,512 | +0.63(+2.64%) |
Feb 04, 2021 | 23.59 | 24.02 | 23.48 | 23.97 | 5,274,880 | +0.29(+1.24%) |
Feb 03, 2021 | 23.63 | 23.78 | 23.27 | 23.68 | 5,747,135 | +0.09(+0.39%) |
Feb 02, 2021 | 23.00 | 23.97 | 22.84 | 23.59 | 12,238,436 | +0.86(+3.79%) |
Feb 01, 2021 | 22.59 | 23.04 | 22.25 | 22.72 | 11,669,119 | +0.38(+1.72%) |
Jan 29, 2021 | 22.25 | 22.82 | 22.20 | 22.34 | 7,915,625 | -0.15(-0.65%) |
Jan 28, 2021 | 21.40 | 22.70 | 21.10 | 22.49 | 13,119,352 | +1.59(+7.63%) |
Jan 27, 2021 | 21.80 | 21.84 | 20.76 | 20.89 | 15,603,024 | -1.46(-6.51%) |
Jan 26, 2021 | 23.88 | 23.99 | 22.26 | 22.35 | 11,546,560 | -1.52(-6.37%) |
Jan 25, 2021 | 24.44 | 24.76 | 23.58 | 23.87 | 11,777,936 | -0.79(-3.21%) |
Jan 22, 2021 | 24.70 | 24.82 | 24.50 | 24.66 | 6,357,293 | -0.16(-0.66%) |
Jan 21, 2021 | 25.51 | 25.55 | 24.72 | 24.82 | 7,810,144 | -0.67(-2.64%) |
Jan 20, 2021 | 25.47 | 26.09 | 25.37 | 25.50 | 7,481,746 | -0.04(-0.14%) |
Jan 19, 2021 | 25.52 | 25.85 | 25.25 | 25.53 | 7,239,033 | +0.42(+1.67%) |
Jan 15, 2021 | 24.81 | 25.31 | 24.71 | 25.11 | 5,737,466 | +0.14(+0.55%) |
Jan 14, 2021 | 24.46 | 25.10 | 24.46 | 24.98 | 6,510,758 | +0.52(+2.12%) |
Jan 13, 2021 | 23.76 | 24.62 | 23.69 | 24.46 | 9,004,834 | +0.78(+3.31%) |
Jan 12, 2021 | 23.23 | 23.76 | 23.18 | 23.68 | 5,736,644 | +0.51(+2.20%) |
Jan 11, 2021 | 22.83 | 23.25 | 22.77 | 23.17 | 6,622,476 | +0.04(+0.16%) |
Jan 08, 2021 | 22.65 | 23.15 | 22.52 | 23.13 | 4,922,679 | +0.63(+2.79%) |
Jan 07, 2021 | 22.93 | 23.02 | 22.50 | 22.50 | 6,668,983 | -0.23(-1.00%) |
Jan 06, 2021 | 22.09 | 22.95 | 21.93 | 22.73 | 7,148,164 | +0.87(+4.00%) |
Jan 05, 2021 | 21.12 | 22.01 | 21.11 | 21.86 | 7,024,696 | +0.71(+3.36%) |