Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.92 | 21.95 | 21.62 | 21.73 | 6,288,907 | -0.14(-0.66%) |
Mar 30, 2021 | 22.00 | 22.06 | 21.84 | 21.88 | 6,069,619 | -0.33(-1.51%) |
Mar 29, 2021 | 22.15 | 22.28 | 21.98 | 22.21 | 8,883,283 | +0.07(+0.32%) |
Mar 26, 2021 | 22.05 | 22.19 | 21.96 | 22.14 | 7,006,671 | +0.24(+1.09%) |
Mar 25, 2021 | 21.95 | 21.98 | 21.60 | 21.90 | 6,586,622 | -0.08(-0.38%) |
Mar 24, 2021 | 21.70 | 22.12 | 21.64 | 21.98 | 7,099,721 | +0.37(+1.71%) |
Mar 23, 2021 | 21.54 | 21.80 | 21.45 | 21.61 | 7,513,852 | -0.04(-0.19%) |
Mar 22, 2021 | 21.67 | 21.78 | 21.61 | 21.66 | 7,667,030 | +0.00(+0.00%) |
Mar 19, 2021 | 21.45 | 21.75 | 21.24 | 21.66 | 5,995,238 | +0.26(+1.20%) |
Mar 18, 2021 | 21.66 | 21.81 | 21.33 | 21.40 | 5,487,495 | -0.47(-2.16%) |
Mar 17, 2021 | 21.64 | 21.95 | 21.56 | 21.87 | 4,926,693 | +0.11(+0.49%) |
Mar 16, 2021 | 21.83 | 21.85 | 21.57 | 21.76 | 6,195,562 | -0.09(-0.41%) |
Mar 15, 2021 | 21.79 | 21.88 | 21.67 | 21.85 | 5,639,252 | +0.11(+0.52%) |
Mar 12, 2021 | 21.70 | 21.83 | 21.60 | 21.74 | 13,359,821 | +0.04(+0.19%) |
Mar 11, 2021 | 21.60 | 21.75 | 21.51 | 21.70 | 9,036,105 | +0.26(+1.20%) |
Mar 10, 2021 | 21.32 | 21.55 | 21.29 | 21.44 | 9,707,054 | +0.17(+0.81%) |
Mar 09, 2021 | 21.48 | 21.60 | 21.26 | 21.27 | 5,867,868 | -0.14(-0.64%) |
Mar 08, 2021 | 21.19 | 21.46 | 21.10 | 21.41 | 6,507,513 | +0.24(+1.16%) |
Mar 05, 2021 | 21.21 | 21.30 | 20.93 | 21.16 | 11,148,537 | +0.14(+0.68%) |
Mar 04, 2021 | 21.02 | 21.32 | 20.84 | 21.02 | 11,682,160 | +0.04(+0.17%) |
Mar 03, 2021 | 20.91 | 21.17 | 20.61 | 20.98 | 9,549,499 | +0.07(+0.34%) |
Mar 02, 2021 | 20.80 | 21.04 | 20.76 | 20.91 | 6,269,087 | +0.16(+0.78%) |
Mar 01, 2021 | 20.55 | 20.89 | 20.38 | 20.75 | 7,706,693 | +0.56(+2.78%) |
Feb 26, 2021 | 20.74 | 20.78 | 20.17 | 20.19 | 8,981,636 | -0.70(-3.34%) |
Feb 25, 2021 | 21.41 | 21.48 | 20.88 | 20.89 | 18,752,568 | -0.46(-2.15%) |
Feb 24, 2021 | 21.27 | 21.45 | 21.05 | 21.35 | 10,980,320 | +0.08(+0.36%) |
Feb 23, 2021 | 21.00 | 21.28 | 20.64 | 21.27 | 10,065,349 | +0.33(+1.60%) |
Feb 22, 2021 | 20.75 | 21.09 | 20.61 | 20.93 | 11,713,710 | +0.24(+1.15%) |
Feb 19, 2021 | 20.63 | 20.73 | 20.49 | 20.69 | 5,743,175 | +0.12(+0.58%) |
Feb 18, 2021 | 20.56 | 20.65 | 20.34 | 20.58 | 8,546,862 | -0.04(-0.17%) |
Feb 17, 2021 | 20.73 | 20.85 | 20.52 | 20.61 | 8,435,111 | -0.14(-0.69%) |
Feb 16, 2021 | 20.86 | 20.98 | 20.70 | 20.75 | 13,065,462 | +0.11(+0.55%) |
Feb 12, 2021 | 20.74 | 20.79 | 20.47 | 20.64 | 29,197,226 | -0.30(-1.45%) |
Feb 11, 2021 | 21.20 | 21.21 | 20.78 | 20.95 | 14,549,939 | +0.29(+1.42%) |
Feb 10, 2021 | 20.57 | 20.69 | 20.49 | 20.65 | 6,541,644 | +0.20(+0.98%) |
Feb 09, 2021 | 20.51 | 20.52 | 20.29 | 20.45 | 12,009,967 | -0.05(-0.22%) |
Feb 08, 2021 | 20.32 | 20.57 | 20.22 | 20.50 | 5,498,780 | +0.37(+1.82%) |
Feb 05, 2021 | 20.33 | 20.34 | 20.03 | 20.13 | 6,303,844 | -0.06(-0.28%) |
Feb 04, 2021 | 19.99 | 20.20 | 19.78 | 20.19 | 11,225,584 | +0.24(+1.21%) |
Feb 03, 2021 | 19.77 | 20.04 | 19.68 | 19.95 | 8,053,763 | +0.23(+1.16%) |
Feb 02, 2021 | 19.62 | 19.82 | 19.54 | 19.72 | 5,556,782 | +0.34(+1.77%) |
Feb 01, 2021 | 19.38 | 19.54 | 19.19 | 19.38 | 5,260,252 | +0.14(+0.74%) |
Jan 29, 2021 | 19.36 | 19.50 | 19.12 | 19.23 | 6,581,107 | -0.23(-1.18%) |
Jan 28, 2021 | 19.40 | 19.58 | 19.22 | 19.46 | 6,570,401 | +0.09(+0.47%) |
Jan 27, 2021 | 19.74 | 19.80 | 19.35 | 19.37 | 6,632,211 | -0.58(-2.93%) |
Jan 26, 2021 | 19.91 | 20.03 | 19.73 | 19.95 | 5,110,539 | +0.16(+0.81%) |
Jan 25, 2021 | 19.83 | 19.89 | 19.63 | 19.79 | 6,146,085 | -0.05(-0.23%) |
Jan 22, 2021 | 19.74 | 19.91 | 19.70 | 19.84 | 5,439,734 | -0.22(-1.11%) |
Jan 21, 2021 | 20.35 | 20.41 | 20.00 | 20.06 | 4,635,444 | -0.29(-1.43%) |
Jan 20, 2021 | 20.19 | 20.39 | 20.11 | 20.35 | 4,602,947 | +0.27(+1.37%) |
Jan 19, 2021 | 20.04 | 20.26 | 19.74 | 20.08 | 12,557,653 | -0.10(-0.51%) |
Jan 15, 2021 | 20.34 | 20.34 | 19.89 | 20.18 | 10,908,121 | -0.19(-0.96%) |
Jan 14, 2021 | 19.88 | 20.42 | 19.82 | 20.38 | 15,757,123 | +0.57(+2.89%) |
Jan 13, 2021 | 19.34 | 19.83 | 19.29 | 19.80 | 12,898,269 | +0.50(+2.61%) |
Jan 12, 2021 | 19.15 | 19.36 | 19.03 | 19.30 | 5,803,211 | +0.27(+1.44%) |
Jan 11, 2021 | 18.89 | 19.07 | 18.77 | 19.03 | 6,114,699 | -0.06(-0.33%) |
Jan 08, 2021 | 19.40 | 19.46 | 18.93 | 19.09 | 8,229,659 | -0.20(-1.04%) |
Jan 07, 2021 | 18.92 | 19.34 | 18.69 | 19.29 | 10,031,687 | +0.41(+2.18%) |
Jan 06, 2021 | 19.20 | 19.21 | 18.71 | 18.88 | 12,640,258 | -0.21(-1.08%) |
Jan 05, 2021 | 18.40 | 19.15 | 18.37 | 19.08 | 11,629,951 | +0.78(+4.29%) |