Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.32 | 24.53 | 24.04 | 24.08 | 6,377,534 | -0.06(-0.26%) |
Mar 30, 2021 | 23.45 | 24.14 | 23.40 | 24.14 | 5,125,101 | +0.73(+3.11%) |
Mar 29, 2021 | 23.52 | 23.64 | 23.33 | 23.41 | 4,225,248 | -0.22(-0.95%) |
Mar 26, 2021 | 23.50 | 23.69 | 23.26 | 23.64 | 5,630,047 | +0.18(+0.77%) |
Mar 25, 2021 | 22.79 | 23.58 | 22.61 | 23.46 | 6,074,647 | +0.42(+1.83%) |
Mar 24, 2021 | 22.96 | 23.72 | 22.96 | 23.04 | 6,120,473 | +0.06(+0.27%) |
Mar 23, 2021 | 23.32 | 23.36 | 22.82 | 22.97 | 7,653,803 | -0.34(-1.46%) |
Mar 22, 2021 | 23.68 | 23.76 | 23.25 | 23.32 | 8,884,728 | -0.31(-1.33%) |
Mar 19, 2021 | 23.36 | 23.85 | 23.27 | 23.63 | 12,426,276 | +0.28(+1.19%) |
Mar 18, 2021 | 24.12 | 24.23 | 23.33 | 23.35 | 9,794,185 | -0.76(-3.17%) |
Mar 17, 2021 | 24.96 | 24.96 | 23.68 | 24.12 | 13,297,280 | -0.93(-3.73%) |
Mar 16, 2021 | 25.45 | 25.55 | 25.03 | 25.05 | 5,062,997 | -0.55(-2.14%) |
Mar 15, 2021 | 25.49 | 25.83 | 25.40 | 25.60 | 4,826,982 | +0.04(+0.18%) |
Mar 12, 2021 | 25.18 | 25.61 | 24.91 | 25.55 | 3,778,008 | +0.24(+0.96%) |
Mar 11, 2021 | 24.99 | 25.44 | 24.89 | 25.31 | 5,158,148 | +0.62(+2.51%) |
Mar 10, 2021 | 24.91 | 25.32 | 24.61 | 24.69 | 7,695,813 | -0.04(-0.15%) |
Mar 09, 2021 | 24.13 | 25.10 | 23.98 | 24.73 | 7,063,558 | +1.12(+4.76%) |
Mar 08, 2021 | 23.46 | 23.86 | 23.13 | 23.60 | 9,414,640 | +0.26(+1.12%) |
Mar 05, 2021 | 23.35 | 23.57 | 22.30 | 23.34 | 11,843,073 | +0.10(+0.43%) |
Mar 04, 2021 | 23.49 | 23.78 | 22.97 | 23.24 | 21,012,222 | -0.91(-3.76%) |
Mar 03, 2021 | 24.03 | 24.20 | 23.67 | 24.15 | 7,790,340 | +0.07(+0.30%) |
Mar 02, 2021 | 24.23 | 24.34 | 23.93 | 24.08 | 6,277,502 | -0.17(-0.70%) |
Mar 01, 2021 | 24.31 | 24.52 | 23.89 | 24.25 | 6,731,222 | +0.40(+1.66%) |
Feb 26, 2021 | 23.71 | 24.38 | 23.46 | 23.85 | 6,560,408 | +0.19(+0.80%) |
Feb 25, 2021 | 24.86 | 25.05 | 23.52 | 23.67 | 9,248,200 | -1.48(-5.89%) |
Feb 24, 2021 | 24.46 | 25.40 | 24.42 | 25.15 | 9,654,517 | +0.70(+2.87%) |
Feb 23, 2021 | 24.14 | 24.56 | 22.94 | 24.45 | 10,903,985 | +0.20(+0.81%) |
Feb 22, 2021 | 25.26 | 25.26 | 24.22 | 24.25 | 10,697,108 | -1.18(-4.63%) |
Feb 19, 2021 | 25.16 | 25.69 | 25.09 | 25.43 | 4,845,541 | +0.45(+1.80%) |
Feb 18, 2021 | 25.70 | 25.88 | 24.58 | 24.98 | 8,477,252 | -0.85(-3.30%) |
Feb 17, 2021 | 25.87 | 26.06 | 25.62 | 25.83 | 5,320,732 | -0.13(-0.52%) |
Feb 16, 2021 | 25.69 | 26.11 | 25.54 | 25.97 | 8,205,839 | +0.34(+1.33%) |
Feb 12, 2021 | 25.15 | 25.63 | 25.10 | 25.62 | 5,549,436 | +0.48(+1.89%) |
Feb 11, 2021 | 24.97 | 25.33 | 24.83 | 25.15 | 6,208,950 | +0.32(+1.30%) |
Feb 10, 2021 | 25.22 | 25.26 | 24.32 | 24.82 | 8,421,190 | -0.24(-0.97%) |
Feb 09, 2021 | 24.78 | 25.08 | 24.54 | 25.07 | 5,873,099 | +0.21(+0.83%) |
Feb 08, 2021 | 24.38 | 25.11 | 24.20 | 24.86 | 9,387,041 | +0.74(+3.05%) |
Feb 05, 2021 | 23.73 | 24.34 | 23.59 | 24.12 | 4,815,034 | +0.62(+2.64%) |
Feb 04, 2021 | 23.13 | 23.55 | 23.02 | 23.50 | 5,379,362 | +0.29(+1.24%) |
Feb 03, 2021 | 23.17 | 23.32 | 22.82 | 23.22 | 5,860,972 | +0.09(+0.39%) |
Feb 02, 2021 | 22.55 | 23.50 | 22.40 | 23.13 | 12,480,849 | +0.84(+3.79%) |
Feb 01, 2021 | 22.15 | 22.60 | 21.82 | 22.28 | 11,900,255 | +0.38(+1.72%) |
Jan 29, 2021 | 21.82 | 22.37 | 21.77 | 21.91 | 8,072,413 | -0.14(-0.65%) |
Jan 28, 2021 | 20.98 | 22.26 | 20.69 | 22.05 | 13,379,213 | +1.56(+7.63%) |
Jan 27, 2021 | 21.38 | 21.41 | 20.36 | 20.49 | 15,912,425 | -1.43(-6.51%) |
Jan 26, 2021 | 23.41 | 23.52 | 21.82 | 21.91 | 11,775,523 | -1.49(-6.37%) |
Jan 25, 2021 | 23.97 | 24.28 | 23.12 | 23.40 | 12,011,488 | -0.78(-3.21%) |
Jan 22, 2021 | 24.22 | 24.34 | 24.03 | 24.18 | 6,483,355 | -0.16(-0.66%) |
Jan 21, 2021 | 25.01 | 25.05 | 24.24 | 24.34 | 7,965,016 | -0.66(-2.64%) |
Jan 20, 2021 | 24.97 | 25.58 | 24.88 | 25.00 | 7,630,105 | -0.04(-0.14%) |
Jan 19, 2021 | 25.03 | 25.35 | 24.76 | 25.04 | 7,382,580 | +0.41(+1.67%) |
Jan 15, 2021 | 24.33 | 24.82 | 24.23 | 24.63 | 5,851,237 | +0.13(+0.55%) |
Jan 14, 2021 | 23.98 | 24.61 | 23.98 | 24.49 | 6,639,864 | +0.51(+2.12%) |
Jan 13, 2021 | 23.30 | 24.14 | 23.23 | 23.98 | 9,183,395 | +0.77(+3.31%) |
Jan 12, 2021 | 22.78 | 23.30 | 22.73 | 23.22 | 5,850,399 | +0.50(+2.20%) |
Jan 11, 2021 | 22.39 | 22.80 | 22.32 | 22.72 | 6,753,796 | +0.04(+0.16%) |
Jan 08, 2021 | 22.21 | 22.70 | 22.08 | 22.68 | 5,020,294 | +0.62(+2.79%) |
Jan 07, 2021 | 22.48 | 22.57 | 22.07 | 22.07 | 6,801,226 | -0.22(-1.00%) |
Jan 06, 2021 | 21.66 | 22.50 | 21.50 | 22.29 | 7,289,908 | +0.86(+4.00%) |
Jan 05, 2021 | 20.71 | 21.58 | 20.70 | 21.43 | 7,163,993 | +0.70(+3.36%) |