Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 30.59 | 31.05 | 30.59 | 30.84 | 10,699,864 | +0.02(+0.05%) |
Mar 30, 2021 | 30.70 | 31.12 | 30.69 | 30.82 | 10,856,126 | -0.08(-0.25%) |
Mar 29, 2021 | 31.32 | 31.37 | 30.71 | 30.90 | 14,337,678 | -0.34(-1.08%) |
Mar 26, 2021 | 30.62 | 31.25 | 30.51 | 31.23 | 9,804,650 | +0.68(+2.22%) |
Mar 25, 2021 | 30.02 | 30.65 | 29.75 | 30.55 | 10,188,062 | +0.44(+1.45%) |
Mar 24, 2021 | 29.80 | 30.47 | 29.75 | 30.12 | 12,797,451 | +0.40(+1.35%) |
Mar 23, 2021 | 29.89 | 30.35 | 29.62 | 29.72 | 11,144,406 | -0.27(-0.92%) |
Mar 22, 2021 | 30.32 | 30.45 | 29.82 | 29.99 | 21,846,872 | +0.96(+3.32%) |
Mar 19, 2021 | 29.69 | 29.74 | 28.94 | 29.03 | 33,726,232 | -0.56(-1.88%) |
Mar 18, 2021 | 29.25 | 29.80 | 29.23 | 29.59 | 12,952,378 | +0.12(+0.40%) |
Mar 17, 2021 | 29.36 | 29.65 | 29.11 | 29.47 | 12,116,572 | +0.06(+0.22%) |
Mar 16, 2021 | 29.99 | 30.02 | 29.24 | 29.40 | 9,457,191 | -0.49(-1.65%) |
Mar 15, 2021 | 29.95 | 30.06 | 29.50 | 29.90 | 8,489,490 | -0.12(-0.39%) |
Mar 12, 2021 | 29.93 | 30.15 | 29.90 | 30.01 | 6,995,147 | +0.01(+0.03%) |
Mar 11, 2021 | 30.10 | 30.35 | 29.95 | 30.00 | 11,872,400 | +0.07(+0.25%) |
Mar 10, 2021 | 29.70 | 30.11 | 29.58 | 29.93 | 7,999,851 | +0.27(+0.92%) |
Mar 09, 2021 | 29.84 | 30.07 | 29.64 | 29.66 | 8,927,782 | +0.07(+0.23%) |
Mar 08, 2021 | 29.36 | 30.20 | 29.29 | 29.59 | 10,936,459 | +0.29(+0.98%) |
Mar 05, 2021 | 28.64 | 29.38 | 28.12 | 29.30 | 9,623,604 | +1.08(+3.82%) |
Mar 04, 2021 | 29.13 | 29.26 | 27.87 | 28.23 | 13,512,781 | -0.91(-3.11%) |
Mar 03, 2021 | 29.44 | 29.50 | 29.12 | 29.13 | 7,559,036 | -0.34(-1.16%) |
Mar 02, 2021 | 29.72 | 29.75 | 29.29 | 29.47 | 7,098,152 | -0.25(-0.83%) |
Mar 01, 2021 | 29.74 | 29.91 | 29.57 | 29.72 | 8,030,592 | +0.44(+1.51%) |
Feb 26, 2021 | 29.60 | 29.71 | 29.13 | 29.28 | 12,020,046 | -0.20(-0.69%) |
Feb 25, 2021 | 29.84 | 29.85 | 29.34 | 29.48 | 14,086,323 | -0.29(-0.97%) |
Feb 24, 2021 | 29.04 | 29.94 | 29.01 | 29.77 | 8,506,369 | +0.54(+1.83%) |
Feb 23, 2021 | 29.55 | 29.88 | 29.02 | 29.24 | 11,873,746 | -0.28(-0.96%) |
Feb 22, 2021 | 29.20 | 29.83 | 29.12 | 29.52 | 13,863,303 | +0.16(+0.53%) |
Feb 19, 2021 | 28.76 | 29.45 | 28.73 | 29.36 | 10,331,869 | +0.66(+2.30%) |
Feb 18, 2021 | 28.48 | 28.85 | 28.25 | 28.70 | 11,357,956 | +0.01(+0.03%) |
Feb 17, 2021 | 28.79 | 28.92 | 28.41 | 28.69 | 10,416,003 | -0.24(-0.84%) |
Feb 16, 2021 | 28.88 | 29.05 | 28.73 | 28.94 | 15,524,368 | +0.19(+0.68%) |
Feb 12, 2021 | 28.25 | 28.83 | 28.25 | 28.74 | 10,492,447 | +0.44(+1.57%) |
Feb 11, 2021 | 28.36 | 28.43 | 27.95 | 28.30 | 12,291,380 | +0.18(+0.65%) |
Feb 10, 2021 | 28.43 | 28.50 | 27.94 | 28.12 | 9,970,287 | -0.09(-0.33%) |
Feb 09, 2021 | 27.68 | 28.29 | 27.42 | 28.21 | 11,611,380 | +0.39(+1.39%) |
Feb 08, 2021 | 28.14 | 28.23 | 27.73 | 27.82 | 15,857,335 | -0.41(-1.46%) |
Feb 05, 2021 | 28.52 | 28.55 | 28.22 | 28.23 | 9,762,320 | +0.04(+0.15%) |
Feb 04, 2021 | 28.48 | 28.63 | 28.02 | 28.19 | 12,589,055 | -0.29(-1.01%) |
Feb 03, 2021 | 28.56 | 28.70 | 28.40 | 28.48 | 10,028,885 | -0.10(-0.36%) |
Feb 02, 2021 | 27.92 | 28.75 | 27.79 | 28.58 | 12,368,310 | +0.83(+2.98%) |
Feb 01, 2021 | 27.48 | 27.92 | 27.48 | 27.76 | 13,386,013 | +0.41(+1.51%) |
Jan 29, 2021 | 27.42 | 27.90 | 27.27 | 27.34 | 17,551,602 | -0.30(-1.09%) |
Jan 28, 2021 | 27.04 | 28.00 | 26.92 | 27.64 | 16,033,099 | +0.90(+3.35%) |
Jan 27, 2021 | 27.21 | 27.39 | 26.50 | 26.75 | 21,589,050 | -0.94(-3.39%) |
Jan 26, 2021 | 28.05 | 28.29 | 27.61 | 27.69 | 11,811,554 | -0.33(-1.19%) |
Jan 25, 2021 | 27.97 | 28.08 | 27.38 | 28.02 | 15,822,745 | +0.08(+0.27%) |
Jan 22, 2021 | 28.52 | 28.85 | 27.91 | 27.94 | 20,747,478 | -1.27(-4.33%) |
Jan 21, 2021 | 29.52 | 29.58 | 29.08 | 29.21 | 13,505,707 | -0.51(-1.72%) |
Jan 20, 2021 | 29.65 | 29.76 | 29.37 | 29.72 | 13,727,602 | +0.18(+0.59%) |
Jan 19, 2021 | 29.89 | 30.08 | 29.51 | 29.54 | 9,734,927 | -0.24(-0.81%) |
Jan 15, 2021 | 29.71 | 29.92 | 29.30 | 29.79 | 13,081,765 | -0.02(-0.07%) |
Jan 14, 2021 | 30.20 | 30.24 | 29.74 | 29.81 | 10,306,434 | -0.37(-1.22%) |
Jan 13, 2021 | 30.53 | 30.60 | 29.99 | 30.18 | 16,106,755 | -0.40(-1.30%) |
Jan 12, 2021 | 30.34 | 30.75 | 30.21 | 30.57 | 9,942,954 | -0.03(-0.10%) |
Jan 11, 2021 | 30.43 | 31.10 | 30.33 | 30.61 | 12,833,889 | +0.05(+0.16%) |
Jan 08, 2021 | 29.93 | 30.70 | 29.93 | 30.56 | 13,099,642 | +0.58(+1.92%) |
Jan 07, 2021 | 29.56 | 30.12 | 29.35 | 29.98 | 12,216,317 | +0.69(+2.36%) |
Jan 06, 2021 | 28.47 | 29.34 | 28.45 | 29.29 | 14,075,238 | +0.76(+2.66%) |
Jan 05, 2021 | 28.02 | 28.73 | 28.00 | 28.53 | 10,834,704 | +0.48(+1.69%) |