Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.58 | 24.71 | 23.68 | 24.07 | 2,417,676 | -0.32(-1.31%) |
Mar 30, 2021 | 24.00 | 24.59 | 23.87 | 24.39 | 1,259,168 | +0.31(+1.29%) |
Mar 29, 2021 | 23.71 | 24.62 | 23.57 | 24.08 | 2,703,580 | +0.13(+0.54%) |
Mar 26, 2021 | 23.29 | 24.04 | 23.14 | 23.95 | 2,781,094 | +1.27(+5.60%) |
Mar 25, 2021 | 22.71 | 22.85 | 21.86 | 22.68 | 3,708,615 | -0.58(-2.49%) |
Mar 24, 2021 | 24.17 | 24.33 | 23.20 | 23.26 | 2,564,876 | -0.35(-1.48%) |
Mar 23, 2021 | 24.97 | 25.12 | 23.54 | 23.61 | 2,816,317 | -1.70(-6.72%) |
Mar 22, 2021 | 25.59 | 25.81 | 25.23 | 25.31 | 1,547,134 | -0.06(-0.24%) |
Mar 19, 2021 | 26.94 | 26.94 | 25.27 | 25.37 | 6,293,692 | -1.68(-6.21%) |
Mar 18, 2021 | 26.98 | 28.08 | 26.64 | 27.05 | 2,325,487 | -0.04(-0.15%) |
Mar 17, 2021 | 27.37 | 27.41 | 26.47 | 27.09 | 3,135,617 | -0.20(-0.73%) |
Mar 16, 2021 | 27.73 | 28.13 | 26.97 | 27.29 | 2,483,509 | -0.58(-2.08%) |
Mar 15, 2021 | 28.04 | 28.05 | 27.35 | 27.87 | 3,925,162 | -0.35(-1.24%) |
Mar 12, 2021 | 28.01 | 28.34 | 27.95 | 28.22 | 1,607,991 | -0.30(-1.05%) |
Mar 11, 2021 | 27.60 | 28.56 | 27.53 | 28.52 | 2,491,509 | +1.55(+5.75%) |
Mar 10, 2021 | 26.48 | 27.02 | 25.94 | 26.97 | 1,980,066 | +0.54(+2.04%) |
Mar 09, 2021 | 26.97 | 27.10 | 26.01 | 26.43 | 1,651,542 | -0.44(-1.64%) |
Mar 08, 2021 | 26.91 | 27.62 | 26.62 | 26.87 | 2,032,061 | -0.14(-0.52%) |
Mar 05, 2021 | 26.72 | 27.11 | 25.67 | 27.01 | 2,258,031 | +0.87(+3.33%) |
Mar 04, 2021 | 26.65 | 26.86 | 25.51 | 26.14 | 2,902,552 | -1.18(-4.32%) |
Mar 03, 2021 | 26.65 | 28.00 | 26.51 | 27.32 | 2,362,361 | +0.52(+1.94%) |
Mar 02, 2021 | 26.65 | 27.42 | 26.19 | 26.80 | 2,115,001 | +0.17(+0.64%) |
Mar 01, 2021 | 27.09 | 27.30 | 26.40 | 26.63 | 2,312,366 | +0.13(+0.49%) |
Feb 26, 2021 | 27.32 | 27.60 | 26.12 | 26.50 | 4,913,601 | -1.16(-4.19%) |
Feb 25, 2021 | 29.74 | 29.80 | 27.26 | 27.66 | 3,587,909 | -2.08(-6.99%) |
Feb 24, 2021 | 29.00 | 29.81 | 28.52 | 29.74 | 3,417,292 | +0.74(+2.55%) |
Feb 23, 2021 | 28.80 | 29.06 | 27.68 | 29.00 | 3,529,639 | -0.32(-1.09%) |
Feb 22, 2021 | 28.84 | 29.70 | 28.74 | 29.32 | 3,524,740 | +0.31(+1.07%) |
Feb 19, 2021 | 27.76 | 29.20 | 27.63 | 29.01 | 4,061,282 | +1.92(+7.09%) |
Feb 18, 2021 | 26.50 | 27.21 | 25.79 | 27.09 | 2,339,665 | +0.77(+2.93%) |
Feb 17, 2021 | 26.11 | 26.85 | 25.79 | 26.32 | 1,869,088 | +0.15(+0.57%) |
Feb 16, 2021 | 25.55 | 26.61 | 25.55 | 26.17 | 2,451,545 | +1.14(+4.55%) |
Feb 12, 2021 | 25.03 | 25.03 | 25.03 | 0 | -0.08(-0.32%) | |
Feb 11, 2021 | 24.99 | 25.31 | 24.65 | 25.11 | 1,361,896 | +0.12(+0.48%) |
Feb 10, 2021 | 24.66 | 25.31 | 24.46 | 24.99 | 2,191,524 | +0.81(+3.35%) |
Feb 09, 2021 | 24.80 | 24.87 | 24.08 | 24.18 | 1,378,864 | -0.56(-2.26%) |
Feb 08, 2021 | 23.85 | 24.92 | 23.68 | 24.74 | 2,241,936 | +1.31(+5.59%) |
Feb 05, 2021 | 23.37 | 23.84 | 23.22 | 23.43 | 1,433,455 | +0.14(+0.60%) |
Feb 04, 2021 | 23.06 | 23.35 | 22.56 | 23.29 | 1,588,859 | +0.24(+1.04%) |
Feb 03, 2021 | 23.79 | 23.83 | 23.03 | 23.05 | 1,888,767 | -0.54(-2.29%) |
Feb 02, 2021 | 24.01 | 24.02 | 23.40 | 23.59 | 1,551,576 | -0.41(-1.71%) |
Feb 01, 2021 | 23.70 | 24.09 | 23.44 | 24.00 | 1,663,164 | +0.64(+2.74%) |
Jan 29, 2021 | 24.39 | 24.50 | 23.13 | 23.36 | 2,573,497 | -1.23(-5.00%) |
Jan 28, 2021 | 24.14 | 24.77 | 23.60 | 24.59 | 2,209,127 | +0.78(+3.28%) |
Jan 27, 2021 | 24.00 | 24.45 | 23.28 | 23.81 | 2,705,427 | -0.98(-3.95%) |
Jan 26, 2021 | 25.42 | 25.67 | 24.28 | 24.79 | 2,190,998 | -0.56(-2.21%) |
Jan 25, 2021 | 25.99 | 26.13 | 24.85 | 25.35 | 2,120,007 | -0.72(-2.76%) |
Jan 22, 2021 | 25.44 | 26.10 | 25.25 | 26.07 | 1,565,005 | +0.07(+0.27%) |
Jan 21, 2021 | 26.24 | 26.79 | 25.97 | 26.00 | 1,780,915 | -0.24(-0.91%) |
Jan 20, 2021 | 26.91 | 27.08 | 25.74 | 26.24 | 1,621,571 | -0.44(-1.65%) |
Jan 19, 2021 | 25.41 | 26.80 | 25.26 | 26.68 | 3,026,502 | +1.73(+6.93%) |
Jan 18, 2021 | 25.04 | 25.37 | 24.95 | 24.95 | 414,015 | -0.02(-0.08%) |
Jan 15, 2021 | 24.68 | 25.30 | 24.35 | 24.97 | 1,970,796 | +0.04(+0.16%) |
Jan 14, 2021 | 24.31 | 25.06 | 24.23 | 24.93 | 1,618,181 | +0.78(+3.23%) |
Jan 13, 2021 | 24.65 | 25.05 | 24.09 | 24.15 | 1,460,872 | -0.77(-3.09%) |
Jan 12, 2021 | 24.51 | 24.98 | 24.34 | 24.92 | 1,152,369 | +0.44(+1.80%) |
Jan 11, 2021 | 24.19 | 24.76 | 23.99 | 24.48 | 3,600,304 | -0.38(-1.53%) |
Jan 08, 2021 | 25.21 | 25.25 | 24.45 | 24.86 | 1,823,583 | -0.31(-1.23%) |
Jan 07, 2021 | 25.46 | 25.59 | 24.69 | 25.17 | 2,630,348 | +0.30(+1.21%) |
Jan 06, 2021 | 25.00 | 25.70 | 24.63 | 24.87 | 3,245,699 | +0.08(+0.32%) |
Jan 05, 2021 | 24.41 | 25.01 | 24.23 | 24.79 | 2,301,327 | +0.54(+2.23%) |