Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.69 | 28.03 | 27.65 | 27.93 | 9,397,620 | +0.15(+0.55%) |
Mar 30, 2021 | 27.80 | 27.88 | 27.52 | 27.78 | 6,725,682 | -0.16(-0.57%) |
Mar 29, 2021 | 27.62 | 28.09 | 27.62 | 27.94 | 6,877,413 | +0.14(+0.51%) |
Mar 26, 2021 | 27.77 | 27.88 | 27.47 | 27.80 | 6,257,074 | +0.10(+0.37%) |
Mar 25, 2021 | 27.65 | 27.83 | 27.35 | 27.70 | 6,563,821 | +0.28(+1.02%) |
Mar 24, 2021 | 27.26 | 27.74 | 27.23 | 27.42 | 6,938,323 | +0.08(+0.30%) |
Mar 23, 2021 | 27.39 | 27.55 | 27.16 | 27.33 | 7,573,380 | +0.01(+0.02%) |
Mar 22, 2021 | 27.30 | 27.46 | 27.14 | 27.33 | 8,312,850 | -0.11(-0.42%) |
Mar 19, 2021 | 27.37 | 27.62 | 26.94 | 27.44 | 13,225,019 | +0.17(+0.63%) |
Mar 18, 2021 | 27.28 | 27.65 | 27.16 | 27.27 | 9,062,367 | -0.17(-0.63%) |
Mar 17, 2021 | 27.77 | 27.77 | 27.30 | 27.44 | 8,572,078 | -0.25(-0.90%) |
Mar 16, 2021 | 27.53 | 27.79 | 27.37 | 27.69 | 8,772,264 | +0.00(+0.00%) |
Mar 15, 2021 | 27.38 | 27.71 | 27.24 | 27.69 | 7,826,041 | +0.49(+1.81%) |
Mar 12, 2021 | 27.05 | 27.25 | 26.85 | 27.20 | 7,468,373 | +0.36(+1.33%) |
Mar 11, 2021 | 26.69 | 27.27 | 26.63 | 26.84 | 9,430,200 | +0.11(+0.41%) |
Mar 10, 2021 | 26.53 | 26.87 | 26.36 | 26.73 | 11,836,420 | +0.21(+0.79%) |
Mar 09, 2021 | 26.20 | 26.64 | 25.89 | 26.52 | 11,181,363 | +0.54(+2.06%) |
Mar 08, 2021 | 25.28 | 26.29 | 25.19 | 25.99 | 13,989,230 | +0.67(+2.65%) |
Mar 05, 2021 | 25.25 | 25.40 | 24.99 | 25.32 | 12,274,894 | +0.16(+0.64%) |
Mar 04, 2021 | 25.14 | 25.64 | 24.88 | 25.16 | 12,815,235 | +0.15(+0.61%) |
Mar 03, 2021 | 24.74 | 25.14 | 24.57 | 25.00 | 9,795,142 | +0.14(+0.56%) |
Mar 02, 2021 | 24.85 | 25.11 | 24.84 | 24.86 | 9,123,026 | +0.00(+0.00%) |
Mar 01, 2021 | 24.69 | 25.22 | 24.67 | 24.86 | 8,460,447 | +0.45(+1.84%) |
Feb 26, 2021 | 24.70 | 24.97 | 24.40 | 24.41 | 13,860,633 | -0.20(-0.82%) |
Feb 25, 2021 | 25.24 | 25.30 | 24.26 | 24.62 | 14,633,438 | -0.80(-3.16%) |
Feb 24, 2021 | 25.32 | 26.10 | 25.30 | 25.42 | 12,303,637 | -0.39(-1.49%) |
Feb 23, 2021 | 25.96 | 25.96 | 25.51 | 25.81 | 8,074,581 | +0.13(+0.49%) |
Feb 22, 2021 | 26.05 | 26.07 | 25.41 | 25.68 | 9,889,563 | -0.49(-1.89%) |
Feb 19, 2021 | 26.57 | 26.76 | 26.05 | 26.17 | 8,432,425 | -0.83(-3.09%) |
Feb 18, 2021 | 26.65 | 27.19 | 26.60 | 27.01 | 5,520,981 | +0.34(+1.26%) |
Feb 17, 2021 | 26.52 | 26.75 | 26.26 | 26.67 | 5,000,752 | +0.12(+0.45%) |
Feb 16, 2021 | 26.66 | 26.81 | 26.49 | 26.55 | 5,072,922 | -0.15(-0.54%) |
Feb 12, 2021 | 26.96 | 27.18 | 26.57 | 26.70 | 5,441,962 | -0.34(-1.24%) |
Feb 11, 2021 | 27.48 | 27.48 | 26.98 | 27.03 | 5,462,446 | -0.37(-1.34%) |
Feb 10, 2021 | 27.72 | 27.75 | 27.23 | 27.40 | 6,733,523 | -0.16(-0.57%) |
Feb 09, 2021 | 27.79 | 27.83 | 27.39 | 27.56 | 6,968,915 | -0.11(-0.39%) |
Feb 08, 2021 | 27.68 | 27.81 | 27.52 | 27.67 | 6,783,614 | +0.04(+0.14%) |
Feb 05, 2021 | 27.81 | 27.86 | 27.38 | 27.63 | 6,289,695 | +0.01(+0.02%) |
Feb 04, 2021 | 26.88 | 27.63 | 26.81 | 27.62 | 7,156,077 | +0.75(+2.80%) |
Feb 03, 2021 | 27.10 | 27.15 | 26.68 | 26.87 | 7,638,440 | -0.23(-0.86%) |
Feb 02, 2021 | 26.86 | 27.47 | 26.62 | 27.10 | 6,146,089 | +0.49(+1.83%) |
Feb 01, 2021 | 26.48 | 26.77 | 26.07 | 26.62 | 5,747,067 | +0.33(+1.25%) |
Jan 29, 2021 | 26.35 | 26.56 | 25.93 | 26.29 | 10,843,926 | -0.30(-1.14%) |
Jan 28, 2021 | 26.04 | 27.10 | 25.93 | 26.59 | 8,407,201 | +0.65(+2.49%) |
Jan 27, 2021 | 26.82 | 27.09 | 25.89 | 25.95 | 11,301,461 | -1.16(-4.27%) |
Jan 26, 2021 | 27.38 | 27.38 | 26.85 | 27.10 | 6,882,135 | -0.32(-1.15%) |
Jan 25, 2021 | 26.82 | 27.45 | 26.62 | 27.42 | 9,574,188 | +0.51(+1.90%) |
Jan 22, 2021 | 27.08 | 27.16 | 26.81 | 26.91 | 6,624,077 | -0.30(-1.12%) |
Jan 21, 2021 | 27.07 | 27.38 | 26.88 | 27.21 | 5,794,850 | -0.02(-0.07%) |
Jan 20, 2021 | 26.98 | 27.27 | 26.84 | 27.23 | 6,658,516 | +0.15(+0.54%) |
Jan 19, 2021 | 27.52 | 27.60 | 27.08 | 27.08 | 6,547,686 | -0.34(-1.25%) |
Jan 15, 2021 | 26.78 | 27.50 | 26.65 | 27.43 | 8,001,286 | +0.49(+1.83%) |
Jan 14, 2021 | 27.07 | 27.20 | 26.77 | 26.93 | 6,843,289 | -0.14(-0.51%) |
Jan 13, 2021 | 26.57 | 27.17 | 26.53 | 27.07 | 7,062,758 | +0.46(+1.71%) |
Jan 12, 2021 | 26.42 | 26.68 | 26.19 | 26.62 | 8,280,943 | +0.14(+0.53%) |
Jan 11, 2021 | 26.72 | 26.92 | 26.32 | 26.48 | 7,972,797 | -0.22(-0.83%) |
Jan 08, 2021 | 26.57 | 26.82 | 26.50 | 26.70 | 7,245,252 | +0.11(+0.43%) |
Jan 07, 2021 | 26.85 | 26.92 | 26.39 | 26.58 | 8,257,793 | -0.27(-0.99%) |
Jan 06, 2021 | 26.19 | 27.08 | 26.14 | 26.85 | 9,977,060 | +0.85(+3.26%) |
Jan 05, 2021 | 26.07 | 26.23 | 25.83 | 26.00 | 6,273,924 | -0.04(-0.15%) |