Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 29.72 | 29.93 | 29.38 | 29.39 | 5,770,857 | -0.24(-0.81%) |
Mar 30, 2021 | 29.52 | 29.70 | 29.32 | 29.62 | 3,109,346 | +0.05(+0.16%) |
Mar 29, 2021 | 29.55 | 29.78 | 29.16 | 29.58 | 2,940,409 | -0.09(-0.31%) |
Mar 26, 2021 | 29.30 | 29.69 | 29.13 | 29.67 | 2,768,412 | +0.57(+1.96%) |
Mar 25, 2021 | 28.48 | 29.25 | 28.32 | 29.10 | 3,482,428 | +0.53(+1.87%) |
Mar 24, 2021 | 28.49 | 28.98 | 28.44 | 28.57 | 3,335,022 | +0.05(+0.16%) |
Mar 23, 2021 | 28.54 | 28.70 | 28.32 | 28.52 | 3,850,207 | -0.04(-0.13%) |
Mar 22, 2021 | 28.04 | 28.73 | 27.99 | 28.56 | 3,357,020 | +0.44(+1.57%) |
Mar 19, 2021 | 28.60 | 28.71 | 28.09 | 28.12 | 5,505,036 | -0.44(-1.54%) |
Mar 18, 2021 | 28.30 | 28.70 | 28.15 | 28.56 | 3,271,467 | +0.09(+0.32%) |
Mar 17, 2021 | 28.54 | 28.57 | 28.12 | 28.47 | 2,418,847 | -0.13(-0.45%) |
Mar 16, 2021 | 28.90 | 28.96 | 28.59 | 28.60 | 2,506,625 | -0.21(-0.73%) |
Mar 15, 2021 | 28.42 | 28.99 | 28.07 | 28.81 | 3,930,560 | +0.48(+1.69%) |
Mar 12, 2021 | 27.32 | 28.37 | 27.20 | 28.33 | 5,578,955 | +1.04(+3.80%) |
Mar 11, 2021 | 27.01 | 27.46 | 26.82 | 27.29 | 3,794,914 | +0.38(+1.40%) |
Mar 10, 2021 | 26.60 | 27.12 | 26.51 | 26.91 | 4,642,482 | +0.39(+1.45%) |
Mar 09, 2021 | 26.34 | 26.83 | 26.22 | 26.53 | 3,530,911 | +0.36(+1.37%) |
Mar 08, 2021 | 26.26 | 26.74 | 26.14 | 26.17 | 4,397,833 | +0.06(+0.25%) |
Mar 05, 2021 | 26.31 | 26.34 | 25.20 | 26.11 | 5,515,705 | -0.02(-0.07%) |
Mar 04, 2021 | 26.28 | 26.65 | 25.98 | 26.12 | 6,033,050 | -0.19(-0.73%) |
Mar 03, 2021 | 26.85 | 26.90 | 26.14 | 26.32 | 4,744,681 | -0.59(-2.19%) |
Mar 02, 2021 | 26.82 | 27.14 | 26.69 | 26.91 | 3,472,221 | -0.03(-0.10%) |
Mar 01, 2021 | 27.19 | 27.52 | 26.78 | 26.93 | 4,224,046 | +0.17(+0.62%) |
Feb 26, 2021 | 27.35 | 27.40 | 26.77 | 26.77 | 5,529,857 | -0.52(-1.92%) |
Feb 25, 2021 | 27.43 | 27.91 | 27.05 | 27.29 | 4,982,759 | -0.15(-0.54%) |
Feb 24, 2021 | 27.42 | 27.74 | 27.29 | 27.44 | 3,503,162 | +0.02(+0.07%) |
Feb 23, 2021 | 27.37 | 27.82 | 27.09 | 27.42 | 4,087,009 | +0.32(+1.19%) |
Feb 22, 2021 | 27.33 | 27.41 | 26.89 | 27.10 | 4,942,666 | -0.44(-1.60%) |
Feb 19, 2021 | 27.41 | 28.02 | 27.41 | 27.54 | 4,939,270 | +0.18(+0.67%) |
Feb 18, 2021 | 27.86 | 27.99 | 27.28 | 27.36 | 3,467,808 | -0.52(-1.88%) |
Feb 17, 2021 | 28.41 | 28.68 | 27.70 | 27.88 | 3,663,960 | -0.52(-1.84%) |
Feb 16, 2021 | 28.66 | 28.69 | 27.99 | 28.40 | 3,259,340 | -0.07(-0.26%) |
Feb 12, 2021 | 28.21 | 28.48 | 28.15 | 28.48 | 3,626,805 | +0.16(+0.55%) |
Feb 11, 2021 | 28.19 | 28.37 | 27.84 | 28.32 | 6,164,278 | +0.26(+0.92%) |
Feb 10, 2021 | 28.06 | 28.30 | 27.76 | 28.06 | 3,447,973 | +0.06(+0.23%) |
Feb 09, 2021 | 27.56 | 28.01 | 27.49 | 28.00 | 2,548,596 | +0.51(+1.87%) |
Feb 08, 2021 | 27.52 | 27.64 | 27.30 | 27.48 | 2,393,242 | +0.06(+0.23%) |
Feb 05, 2021 | 27.63 | 27.72 | 27.26 | 27.42 | 1,864,816 | -0.08(-0.30%) |
Feb 04, 2021 | 27.40 | 27.87 | 27.34 | 27.50 | 2,607,913 | +0.11(+0.40%) |
Feb 03, 2021 | 27.34 | 27.52 | 27.16 | 27.39 | 3,538,888 | -0.25(-0.89%) |
Feb 02, 2021 | 27.95 | 28.09 | 27.48 | 27.64 | 3,058,658 | -0.15(-0.53%) |
Feb 01, 2021 | 27.00 | 27.79 | 26.76 | 27.79 | 3,059,097 | +0.86(+3.19%) |
Jan 29, 2021 | 26.49 | 27.10 | 26.29 | 26.93 | 3,871,304 | +0.43(+1.62%) |
Jan 28, 2021 | 26.18 | 26.99 | 26.18 | 26.50 | 3,932,645 | +0.27(+1.05%) |
Jan 27, 2021 | 26.95 | 27.00 | 26.16 | 26.22 | 4,863,230 | -0.95(-3.50%) |
Jan 26, 2021 | 27.03 | 27.36 | 26.75 | 27.17 | 2,854,006 | +0.07(+0.27%) |
Jan 25, 2021 | 27.27 | 27.39 | 26.89 | 27.10 | 2,504,190 | -0.32(-1.17%) |
Jan 22, 2021 | 27.36 | 27.70 | 27.23 | 27.42 | 2,424,053 | -0.06(-0.23%) |
Jan 21, 2021 | 27.29 | 27.50 | 27.08 | 27.48 | 3,284,545 | +0.05(+0.20%) |
Jan 20, 2021 | 26.72 | 27.65 | 26.57 | 27.43 | 4,001,695 | +0.54(+2.00%) |
Jan 19, 2021 | 27.05 | 27.17 | 26.65 | 26.89 | 3,627,235 | -0.14(-0.51%) |
Jan 15, 2021 | 26.41 | 27.12 | 26.14 | 27.03 | 3,173,571 | +0.58(+2.21%) |
Jan 14, 2021 | 26.34 | 26.69 | 26.12 | 26.44 | 5,030,309 | +0.29(+1.12%) |
Jan 13, 2021 | 26.21 | 26.54 | 26.12 | 26.15 | 4,229,819 | -0.09(-0.35%) |
Jan 12, 2021 | 26.58 | 26.66 | 26.23 | 26.24 | 4,553,383 | -0.29(-1.10%) |
Jan 11, 2021 | 26.64 | 26.81 | 26.41 | 26.53 | 2,996,330 | -0.26(-0.95%) |
Jan 08, 2021 | 26.49 | 26.91 | 26.39 | 26.79 | 2,971,028 | +0.36(+1.35%) |
Jan 07, 2021 | 26.60 | 26.69 | 26.17 | 26.43 | 4,111,720 | -0.15(-0.55%) |
Jan 06, 2021 | 26.46 | 26.68 | 26.21 | 26.58 | 5,258,884 | +0.06(+0.24%) |
Jan 05, 2021 | 26.21 | 26.65 | 26.04 | 26.52 | 4,459,937 | +0.41(+1.57%) |