Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.47 | 25.63 | 25.47 | 25.59 | 4,986,338 | +0.21(+0.82%) |
Mar 30, 2021 | 25.36 | 25.39 | 25.31 | 25.38 | 988,898 | -0.03(-0.10%) |
Mar 29, 2021 | 25.45 | 25.49 | 25.39 | 25.40 | 1,575,773 | -0.16(-0.62%) |
Mar 26, 2021 | 25.55 | 25.59 | 25.49 | 25.56 | 1,498,216 | +0.05(+0.20%) |
Mar 25, 2021 | 25.55 | 25.55 | 25.47 | 25.51 | 5,744,152 | -0.02(-0.10%) |
Mar 24, 2021 | 25.73 | 25.73 | 25.50 | 25.54 | 2,679,466 | -0.16(-0.62%) |
Mar 23, 2021 | 25.79 | 25.83 | 25.67 | 25.70 | 1,951,782 | -0.23(-0.90%) |
Mar 22, 2021 | 25.91 | 25.97 | 25.86 | 25.93 | 882,999 | -0.18(-0.67%) |
Mar 19, 2021 | 26.05 | 26.15 | 26.01 | 26.10 | 2,251,940 | +0.13(+0.51%) |
Mar 18, 2021 | 25.99 | 26.05 | 25.95 | 25.97 | 2,562,277 | -0.24(-0.92%) |
Mar 17, 2021 | 25.95 | 26.28 | 25.90 | 26.21 | 2,944,104 | +0.11(+0.42%) |
Mar 16, 2021 | 26.15 | 26.18 | 26.07 | 26.10 | 871,122 | +0.01(+0.03%) |
Mar 15, 2021 | 26.08 | 26.10 | 26.02 | 26.10 | 981,778 | -0.01(-0.03%) |
Mar 12, 2021 | 26.08 | 26.10 | 26.03 | 26.10 | 2,587,075 | -0.22(-0.82%) |
Mar 11, 2021 | 26.19 | 26.34 | 26.15 | 26.32 | 2,032,298 | +0.29(+1.12%) |
Mar 10, 2021 | 25.95 | 26.05 | 25.88 | 26.03 | 1,738,189 | +0.18(+0.71%) |
Mar 09, 2021 | 25.75 | 25.88 | 25.75 | 25.85 | 3,310,628 | +0.28(+1.11%) |
Mar 08, 2021 | 25.73 | 25.77 | 25.55 | 25.56 | 3,763,364 | -0.39(-1.51%) |
Mar 05, 2021 | 26.03 | 26.03 | 25.82 | 25.95 | 3,952,197 | -0.11(-0.42%) |
Mar 04, 2021 | 26.33 | 26.40 | 26.06 | 26.06 | 5,058,600 | -0.22(-0.83%) |
Mar 03, 2021 | 26.33 | 26.33 | 26.19 | 26.28 | 3,553,024 | -0.15(-0.57%) |
Mar 02, 2021 | 26.45 | 26.50 | 26.35 | 26.43 | 3,482,998 | -0.07(-0.25%) |
Mar 01, 2021 | 26.48 | 26.61 | 26.47 | 26.50 | 4,477,401 | +0.14(+0.53%) |
Feb 26, 2021 | 26.46 | 26.46 | 26.24 | 26.36 | 3,156,135 | -0.02(-0.09%) |
Feb 25, 2021 | 26.76 | 26.80 | 26.35 | 26.38 | 3,268,373 | -0.62(-2.31%) |
Feb 24, 2021 | 26.86 | 27.02 | 26.82 | 27.00 | 2,786,970 | +0.07(+0.28%) |
Feb 23, 2021 | 26.85 | 26.95 | 26.78 | 26.93 | 2,200,922 | +0.22(+0.81%) |
Feb 22, 2021 | 26.70 | 26.83 | 26.69 | 26.71 | 4,164,401 | -0.25(-0.92%) |
Feb 19, 2021 | 27.05 | 27.08 | 26.95 | 26.96 | 4,258,689 | -0.12(-0.43%) |
Feb 18, 2021 | 27.13 | 27.13 | 27.04 | 27.08 | 3,316,284 | -0.07(-0.28%) |
Feb 17, 2021 | 27.06 | 27.18 | 27.05 | 27.15 | 3,274,031 | -0.02(-0.09%) |
Feb 16, 2021 | 27.23 | 27.28 | 27.15 | 27.18 | 3,097,170 | -0.18(-0.67%) |
Feb 12, 2021 | 27.32 | 27.41 | 27.29 | 27.36 | 2,977,411 | -0.07(-0.24%) |
Feb 11, 2021 | 27.46 | 27.49 | 27.39 | 27.43 | 2,984,818 | +0.02(+0.06%) |
Feb 10, 2021 | 27.39 | 27.42 | 27.36 | 27.41 | 3,275,096 | +0.07(+0.24%) |
Feb 09, 2021 | 27.27 | 27.35 | 27.24 | 27.34 | 2,724,462 | +0.09(+0.34%) |
Feb 08, 2021 | 27.20 | 27.27 | 27.20 | 27.25 | 2,116,759 | +0.02(+0.09%) |
Feb 05, 2021 | 27.24 | 27.27 | 27.19 | 27.23 | 1,831,049 | +0.15(+0.55%) |
Feb 04, 2021 | 27.19 | 27.19 | 27.05 | 27.08 | 4,816,184 | -0.17(-0.61%) |
Feb 03, 2021 | 27.29 | 27.29 | 27.19 | 27.24 | 1,663,316 | +0.04(+0.15%) |
Feb 02, 2021 | 27.23 | 27.24 | 27.16 | 27.20 | 2,421,972 | +0.10(+0.37%) |
Feb 01, 2021 | 27.15 | 27.15 | 27.07 | 27.10 | 2,000,221 | +0.08(+0.29%) |
Jan 29, 2021 | 27.14 | 27.14 | 27.01 | 27.02 | 1,780,595 | -0.02(-0.06%) |
Jan 28, 2021 | 27.03 | 27.09 | 27.00 | 27.04 | 3,771,837 | +0.09(+0.34%) |
Jan 27, 2021 | 27.05 | 27.05 | 26.91 | 26.95 | 2,865,042 | -0.22(-0.82%) |
Jan 26, 2021 | 27.17 | 27.19 | 27.10 | 27.17 | 1,642,838 | +0.15(+0.55%) |
Jan 25, 2021 | 27.12 | 27.12 | 26.95 | 27.02 | 2,287,063 | -0.10(-0.37%) |
Jan 22, 2021 | 27.17 | 27.17 | 27.05 | 27.12 | 2,291,529 | -0.19(-0.70%) |
Jan 21, 2021 | 27.39 | 27.40 | 27.24 | 27.31 | 2,205,529 | -0.05(-0.18%) |
Jan 20, 2021 | 27.28 | 27.37 | 27.28 | 27.36 | 2,603,613 | +0.14(+0.52%) |
Jan 19, 2021 | 27.31 | 27.31 | 27.21 | 27.22 | 2,352,145 | +0.07(+0.24%) |
Jan 15, 2021 | 27.19 | 27.23 | 27.10 | 27.16 | 1,140,267 | -0.17(-0.64%) |
Jan 14, 2021 | 27.22 | 27.39 | 27.18 | 27.33 | 2,504,214 | +0.15(+0.55%) |
Jan 13, 2021 | 27.19 | 27.22 | 27.14 | 27.18 | 1,691,869 | -0.06(-0.21%) |
Jan 12, 2021 | 27.02 | 27.25 | 26.97 | 27.24 | 1,798,022 | +0.30(+1.11%) |
Jan 11, 2021 | 26.94 | 27.00 | 26.91 | 26.94 | 2,216,581 | -0.29(-1.06%) |
Jan 08, 2021 | 27.30 | 27.34 | 27.12 | 27.23 | 1,824,089 | +0.04(+0.15%) |
Jan 07, 2021 | 27.36 | 27.38 | 27.16 | 27.19 | 3,753,196 | -0.35(-1.26%) |
Jan 06, 2021 | 27.53 | 27.62 | 27.49 | 27.54 | 3,700,719 | -0.07(-0.27%) |
Jan 05, 2021 | 27.50 | 27.64 | 27.45 | 27.61 | 1,607,172 | +0.07(+0.27%) |