Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 30.45 | 30.61 | 30.37 | 30.53 | 3,827,412 | +0.22(+0.73%) |
Mar 30, 2021 | 30.55 | 30.64 | 30.28 | 30.31 | 3,685,445 | -0.91(-2.90%) |
Mar 29, 2021 | 30.83 | 31.24 | 30.79 | 31.21 | 4,176,348 | +0.17(+0.56%) |
Mar 26, 2021 | 30.50 | 31.06 | 30.47 | 31.04 | 4,414,646 | +0.54(+1.76%) |
Mar 25, 2021 | 30.08 | 30.54 | 30.06 | 30.50 | 3,686,393 | -0.07(-0.21%) |
Mar 24, 2021 | 30.54 | 30.72 | 30.40 | 30.57 | 4,827,001 | -0.15(-0.50%) |
Mar 23, 2021 | 31.02 | 31.19 | 30.59 | 30.72 | 4,071,872 | -0.05(-0.15%) |
Mar 22, 2021 | 30.20 | 30.81 | 30.12 | 30.77 | 3,325,001 | +0.42(+1.38%) |
Mar 19, 2021 | 30.21 | 30.42 | 29.99 | 30.35 | 3,196,770 | +0.32(+1.05%) |
Mar 18, 2021 | 30.06 | 30.22 | 29.91 | 30.03 | 2,866,592 | +0.05(+0.18%) |
Mar 17, 2021 | 29.55 | 29.98 | 29.53 | 29.98 | 3,495,383 | +0.67(+2.29%) |
Mar 16, 2021 | 29.10 | 29.32 | 29.05 | 29.31 | 2,459,739 | +0.23(+0.80%) |
Mar 15, 2021 | 29.11 | 29.29 | 28.97 | 29.08 | 5,083,291 | +0.12(+0.43%) |
Mar 12, 2021 | 28.73 | 28.98 | 28.70 | 28.95 | 2,773,803 | +0.32(+1.11%) |
Mar 11, 2021 | 28.71 | 28.84 | 28.57 | 28.64 | 3,301,791 | -0.08(-0.27%) |
Mar 10, 2021 | 28.50 | 28.83 | 28.27 | 28.71 | 3,861,887 | +0.32(+1.14%) |
Mar 09, 2021 | 28.60 | 28.60 | 28.26 | 28.39 | 3,102,623 | +0.11(+0.38%) |
Mar 08, 2021 | 28.03 | 28.58 | 28.02 | 28.28 | 5,225,311 | -0.13(-0.46%) |
Mar 05, 2021 | 28.28 | 28.46 | 28.16 | 28.41 | 3,762,581 | +0.43(+1.55%) |
Mar 04, 2021 | 28.06 | 28.54 | 27.85 | 27.98 | 3,965,776 | +0.15(+0.56%) |
Mar 03, 2021 | 27.65 | 28.11 | 27.55 | 27.82 | 2,865,887 | +0.19(+0.70%) |
Mar 02, 2021 | 27.83 | 27.99 | 27.62 | 27.63 | 5,314,677 | -0.05(-0.17%) |
Mar 01, 2021 | 27.59 | 27.92 | 27.50 | 27.68 | 3,776,146 | +0.58(+2.14%) |
Feb 26, 2021 | 27.47 | 27.48 | 27.04 | 27.10 | 6,563,297 | -0.76(-2.72%) |
Feb 25, 2021 | 28.16 | 28.50 | 27.75 | 27.85 | 5,802,600 | -0.86(-2.99%) |
Feb 24, 2021 | 28.35 | 28.77 | 28.31 | 28.71 | 3,293,694 | -0.01(-0.03%) |
Feb 23, 2021 | 28.63 | 28.80 | 28.57 | 28.72 | 3,122,892 | +0.38(+1.34%) |
Feb 22, 2021 | 27.90 | 28.45 | 27.85 | 28.34 | 3,574,140 | +0.31(+1.10%) |
Feb 19, 2021 | 28.16 | 28.24 | 28.02 | 28.03 | 2,957,792 | -0.23(-0.82%) |
Feb 18, 2021 | 28.13 | 28.34 | 27.99 | 28.26 | 2,814,955 | -0.21(-0.73%) |
Feb 17, 2021 | 28.71 | 28.77 | 28.23 | 28.47 | 4,369,216 | -1.42(-4.76%) |
Feb 16, 2021 | 29.76 | 29.93 | 29.64 | 29.89 | 2,160,204 | +0.50(+1.71%) |
Feb 12, 2021 | 28.98 | 29.40 | 28.95 | 29.39 | 2,375,032 | +0.30(+1.04%) |
Feb 11, 2021 | 29.25 | 29.25 | 28.93 | 29.09 | 1,489,806 | -0.15(-0.53%) |
Feb 10, 2021 | 29.45 | 29.55 | 29.15 | 29.25 | 1,921,585 | -0.29(-0.99%) |
Feb 09, 2021 | 29.39 | 29.64 | 29.32 | 29.54 | 3,469,790 | +0.61(+2.11%) |
Feb 08, 2021 | 28.91 | 29.01 | 28.79 | 28.93 | 3,462,339 | +0.15(+0.51%) |
Feb 05, 2021 | 28.46 | 28.83 | 28.43 | 28.78 | 3,283,589 | +0.09(+0.32%) |
Feb 04, 2021 | 28.46 | 28.69 | 28.20 | 28.69 | 3,004,575 | -0.10(-0.35%) |
Feb 03, 2021 | 28.80 | 28.88 | 28.57 | 28.79 | 1,760,093 | +0.01(+0.03%) |
Feb 02, 2021 | 28.76 | 28.89 | 28.56 | 28.78 | 3,199,485 | +0.45(+1.58%) |
Feb 01, 2021 | 28.32 | 28.45 | 28.14 | 28.33 | 2,304,032 | +0.09(+0.30%) |
Jan 29, 2021 | 28.59 | 28.85 | 28.24 | 28.25 | 3,523,344 | -0.90(-3.08%) |
Jan 28, 2021 | 29.34 | 29.60 | 29.14 | 29.15 | 2,104,983 | -0.45(-1.51%) |
Jan 27, 2021 | 29.60 | 29.89 | 29.40 | 29.59 | 3,400,879 | +0.22(+0.76%) |
Jan 26, 2021 | 29.30 | 29.47 | 29.09 | 29.37 | 3,287,918 | +0.22(+0.74%) |
Jan 25, 2021 | 29.11 | 29.25 | 28.94 | 29.15 | 1,912,560 | -0.16(-0.55%) |
Jan 22, 2021 | 29.21 | 29.44 | 29.05 | 29.32 | 1,691,997 | -0.05(-0.18%) |
Jan 21, 2021 | 29.52 | 29.53 | 29.28 | 29.37 | 2,169,373 | +0.05(+0.16%) |
Jan 20, 2021 | 29.01 | 29.38 | 29.00 | 29.32 | 1,736,881 | +0.21(+0.72%) |
Jan 19, 2021 | 28.98 | 29.17 | 28.92 | 29.11 | 2,148,136 | -0.16(-0.55%) |
Jan 15, 2021 | 29.38 | 29.41 | 29.10 | 29.28 | 2,596,155 | -0.32(-1.07%) |
Jan 14, 2021 | 29.39 | 29.69 | 29.24 | 29.59 | 1,709,640 | +0.29(+1.00%) |
Jan 13, 2021 | 29.17 | 29.38 | 29.11 | 29.30 | 1,674,267 | +0.41(+1.42%) |
Jan 12, 2021 | 28.73 | 29.01 | 28.59 | 28.89 | 3,197,539 | -0.37(-1.27%) |
Jan 11, 2021 | 28.80 | 29.29 | 28.80 | 29.26 | 2,537,679 | -0.27(-0.92%) |
Jan 08, 2021 | 29.62 | 29.68 | 29.37 | 29.53 | 2,697,465 | +0.05(+0.16%) |
Jan 07, 2021 | 29.49 | 29.66 | 29.37 | 29.49 | 1,857,158 | +0.09(+0.32%) |
Jan 06, 2021 | 29.61 | 29.94 | 29.36 | 29.39 | 2,977,578 | -0.15(-0.50%) |
Jan 05, 2021 | 29.32 | 29.66 | 29.26 | 29.54 | 2,245,157 | +0.40(+1.38%) |