Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 28.71 | 29.18 | 28.71 | 28.85 | 9,814,295 | +0.17(+0.60%) |
Mar 30, 2021 | 28.17 | 28.77 | 28.13 | 28.68 | 7,945,750 | +0.45(+1.58%) |
Mar 29, 2021 | 28.70 | 29.02 | 28.18 | 28.23 | 10,633,360 | -0.54(-1.86%) |
Mar 26, 2021 | 27.28 | 28.79 | 27.28 | 28.77 | 14,522,986 | +1.61(+5.92%) |
Mar 25, 2021 | 26.45 | 27.28 | 26.32 | 27.16 | 10,522,898 | +0.47(+1.77%) |
Mar 24, 2021 | 27.01 | 27.49 | 26.68 | 26.69 | 9,986,589 | -0.19(-0.71%) |
Mar 23, 2021 | 27.57 | 27.78 | 26.75 | 26.88 | 11,350,732 | -0.81(-2.92%) |
Mar 22, 2021 | 27.36 | 27.91 | 27.12 | 27.69 | 16,459,184 | +0.35(+1.30%) |
Mar 19, 2021 | 27.29 | 27.55 | 26.97 | 27.33 | 54,820,788 | -0.21(-0.76%) |
Mar 18, 2021 | 27.77 | 28.27 | 27.46 | 27.54 | 12,131,445 | -0.39(-1.40%) |
Mar 17, 2021 | 27.52 | 27.97 | 27.49 | 27.93 | 13,856,315 | +0.28(+1.02%) |
Mar 16, 2021 | 27.99 | 28.15 | 27.61 | 27.65 | 11,671,939 | -0.33(-1.17%) |
Mar 15, 2021 | 27.49 | 27.99 | 27.33 | 27.98 | 14,102,597 | +0.46(+1.68%) |
Mar 12, 2021 | 27.49 | 28.01 | 27.37 | 27.51 | 10,431,672 | -0.05(-0.20%) |
Mar 11, 2021 | 27.59 | 27.69 | 27.23 | 27.57 | 11,138,459 | +0.07(+0.26%) |
Mar 10, 2021 | 27.42 | 27.78 | 27.27 | 27.49 | 13,009,399 | +0.15(+0.53%) |
Mar 09, 2021 | 27.29 | 27.77 | 27.12 | 27.35 | 11,376,210 | +0.12(+0.45%) |
Mar 08, 2021 | 26.73 | 27.70 | 26.69 | 27.23 | 14,558,084 | +0.37(+1.38%) |
Mar 05, 2021 | 25.58 | 26.88 | 25.39 | 26.86 | 15,163,119 | +1.52(+5.99%) |
Mar 04, 2021 | 26.60 | 26.95 | 25.14 | 25.34 | 15,948,385 | -1.58(-5.87%) |
Mar 03, 2021 | 27.03 | 27.34 | 26.65 | 26.92 | 11,142,416 | -0.20(-0.73%) |
Mar 02, 2021 | 26.56 | 27.34 | 26.48 | 27.12 | 12,103,503 | +0.42(+1.56%) |
Mar 01, 2021 | 26.51 | 27.48 | 26.32 | 26.70 | 19,193,318 | +0.55(+2.11%) |
Feb 26, 2021 | 26.70 | 27.31 | 26.03 | 26.15 | 28,886,890 | +0.70(+2.77%) |
Feb 25, 2021 | 25.19 | 27.08 | 24.57 | 25.45 | 20,340,198 | +0.20(+0.79%) |
Feb 24, 2021 | 24.65 | 25.51 | 24.56 | 25.25 | 9,166,565 | +0.53(+2.16%) |
Feb 23, 2021 | 24.28 | 24.76 | 23.91 | 24.72 | 13,120,733 | +0.23(+0.96%) |
Feb 22, 2021 | 24.37 | 24.69 | 24.19 | 24.48 | 10,550,618 | +0.02(+0.07%) |
Feb 19, 2021 | 24.10 | 24.50 | 24.05 | 24.47 | 9,946,616 | +0.62(+2.61%) |
Feb 18, 2021 | 23.55 | 23.88 | 23.44 | 23.84 | 8,136,446 | +0.12(+0.49%) |
Feb 17, 2021 | 24.37 | 24.45 | 23.68 | 23.72 | 10,416,865 | -0.79(-3.24%) |
Feb 16, 2021 | 24.85 | 24.99 | 24.37 | 24.52 | 7,067,938 | -0.30(-1.20%) |
Feb 12, 2021 | 24.72 | 24.83 | 24.58 | 24.82 | 4,365,677 | +0.10(+0.40%) |
Feb 11, 2021 | 24.65 | 24.81 | 24.31 | 24.72 | 6,940,448 | +0.21(+0.85%) |
Feb 10, 2021 | 24.56 | 24.85 | 24.32 | 24.51 | 6,942,527 | +0.05(+0.22%) |
Feb 09, 2021 | 24.67 | 24.87 | 24.46 | 24.46 | 7,826,492 | -0.19(-0.77%) |
Feb 08, 2021 | 23.81 | 24.70 | 23.75 | 24.65 | 9,330,857 | +1.04(+4.40%) |
Feb 05, 2021 | 23.47 | 24.00 | 23.43 | 23.61 | 8,050,228 | +0.18(+0.77%) |
Feb 04, 2021 | 22.76 | 23.44 | 22.67 | 23.43 | 7,713,322 | +0.65(+2.85%) |
Feb 03, 2021 | 22.44 | 22.88 | 22.36 | 22.78 | 6,979,088 | +0.31(+1.37%) |
Feb 02, 2021 | 22.37 | 22.57 | 22.27 | 22.47 | 6,593,053 | +0.37(+1.67%) |
Feb 01, 2021 | 22.10 | 22.19 | 21.76 | 22.10 | 10,359,699 | +0.13(+0.58%) |
Jan 29, 2021 | 22.35 | 22.56 | 21.73 | 21.97 | 16,246,563 | -0.48(-2.13%) |
Jan 28, 2021 | 22.55 | 22.89 | 22.43 | 22.45 | 10,293,772 | +0.02(+0.08%) |
Jan 27, 2021 | 21.90 | 22.79 | 21.81 | 22.43 | 14,342,554 | +0.21(+0.93%) |
Jan 26, 2021 | 22.74 | 22.89 | 22.02 | 22.23 | 12,789,377 | -0.36(-1.60%) |
Jan 25, 2021 | 22.77 | 22.81 | 22.04 | 22.59 | 11,025,122 | -0.23(-0.99%) |
Jan 22, 2021 | 22.67 | 22.89 | 22.54 | 22.81 | 7,404,327 | -0.08(-0.35%) |
Jan 21, 2021 | 22.94 | 22.97 | 22.55 | 22.89 | 7,931,030 | +0.14(+0.63%) |
Jan 20, 2021 | 22.77 | 22.86 | 22.62 | 22.75 | 6,945,605 | +0.05(+0.24%) |
Jan 19, 2021 | 22.86 | 22.91 | 22.56 | 22.70 | 7,525,956 | -0.03(-0.12%) |
Jan 15, 2021 | 22.98 | 23.08 | 22.56 | 22.72 | 9,265,489 | -0.41(-1.76%) |
Jan 14, 2021 | 23.09 | 23.41 | 23.07 | 23.13 | 9,182,596 | -0.08(-0.35%) |
Jan 13, 2021 | 23.46 | 23.51 | 23.20 | 23.21 | 7,307,069 | -0.18(-0.77%) |
Jan 12, 2021 | 23.32 | 23.61 | 23.25 | 23.39 | 8,064,883 | +0.12(+0.50%) |
Jan 11, 2021 | 23.02 | 23.40 | 22.88 | 23.27 | 9,866,289 | +0.23(+0.98%) |
Jan 08, 2021 | 23.19 | 23.42 | 22.92 | 23.05 | 8,323,388 | -0.20(-0.85%) |
Jan 07, 2021 | 22.81 | 23.29 | 22.62 | 23.25 | 10,288,728 | +0.71(+3.17%) |
Jan 06, 2021 | 22.23 | 22.91 | 22.23 | 22.53 | 9,384,247 | +0.45(+2.04%) |
Jan 05, 2021 | 21.74 | 22.32 | 21.74 | 22.08 | 8,702,706 | +0.32(+1.45%) |