Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 29.18 | 29.86 | 29.18 | 29.26 | 492,362 | -0.02(-0.07%) |
Mar 30, 2021 | 29.15 | 29.49 | 28.83 | 29.28 | 400,491 | +0.11(+0.38%) |
Mar 29, 2021 | 29.33 | 29.69 | 28.92 | 29.17 | 359,666 | -0.10(-0.34%) |
Mar 26, 2021 | 28.71 | 29.58 | 28.37 | 29.27 | 334,600 | +0.77(+2.70%) |
Mar 25, 2021 | 28.51 | 28.74 | 27.85 | 28.50 | 592,006 | -0.17(-0.59%) |
Mar 24, 2021 | 29.59 | 30.15 | 28.65 | 28.67 | 288,895 | -0.85(-2.88%) |
Mar 23, 2021 | 30.65 | 30.87 | 29.49 | 29.52 | 419,938 | -1.41(-4.56%) |
Mar 22, 2021 | 31.38 | 31.43 | 30.48 | 30.93 | 409,926 | -0.28(-0.90%) |
Mar 19, 2021 | 30.61 | 31.45 | 29.90 | 31.21 | 1,118,700 | +0.60(+1.96%) |
Mar 18, 2021 | 29.71 | 31.03 | 29.53 | 30.61 | 525,033 | +0.73(+2.44%) |
Mar 17, 2021 | 29.20 | 29.92 | 28.75 | 29.88 | 597,317 | +0.67(+2.29%) |
Mar 16, 2021 | 30.01 | 30.01 | 28.83 | 29.21 | 442,470 | -0.74(-2.47%) |
Mar 15, 2021 | 29.09 | 30.01 | 28.74 | 29.95 | 405,438 | +0.63(+2.17%) |
Mar 12, 2021 | 30.88 | 31.18 | 29.30 | 29.32 | 1,068,800 | -1.68(-5.44%) |
Mar 11, 2021 | 30.58 | 31.08 | 30.28 | 31.00 | 973,179 | +0.45(+1.47%) |
Mar 10, 2021 | 30.22 | 31.08 | 29.85 | 30.55 | 782,006 | +0.35(+1.16%) |
Mar 09, 2021 | 30.73 | 31.48 | 30.16 | 30.20 | 564,531 | +0.28(+0.94%) |
Mar 08, 2021 | 28.61 | 30.08 | 28.55 | 29.92 | 732,656 | +1.56(+5.50%) |
Mar 05, 2021 | 28.03 | 28.40 | 27.23 | 28.36 | 386,100 | +0.78(+2.83%) |
Mar 04, 2021 | 27.62 | 28.21 | 27.23 | 27.58 | 373,952 | -0.04(-0.14%) |
Mar 03, 2021 | 27.30 | 28.00 | 27.03 | 27.62 | 277,716 | +0.28(+1.02%) |
Mar 02, 2021 | 26.82 | 27.63 | 26.61 | 27.34 | 702,333 | +0.65(+2.44%) |
Mar 01, 2021 | 26.64 | 27.21 | 26.62 | 26.69 | 618,333 | +0.15(+0.57%) |
Feb 26, 2021 | 26.48 | 28.39 | 25.72 | 26.54 | 805,400 | -1.31(-4.70%) |
Feb 25, 2021 | 28.87 | 29.27 | 27.78 | 27.85 | 389,867 | -0.94(-3.27%) |
Feb 24, 2021 | 28.83 | 29.55 | 28.58 | 28.79 | 436,913 | +0.01(+0.03%) |
Feb 23, 2021 | 29.38 | 29.66 | 28.38 | 28.78 | 338,874 | -0.53(-1.81%) |
Feb 22, 2021 | 28.74 | 29.88 | 28.66 | 29.31 | 394,599 | +0.48(+1.66%) |
Feb 19, 2021 | 28.19 | 29.07 | 28.19 | 28.83 | 313,600 | +0.69(+2.45%) |
Feb 18, 2021 | 28.18 | 28.62 | 27.65 | 28.14 | 240,267 | -0.33(-1.16%) |
Feb 17, 2021 | 27.76 | 28.55 | 27.55 | 28.47 | 237,354 | +0.69(+2.48%) |
Feb 16, 2021 | 28.67 | 28.81 | 27.78 | 27.78 | 275,877 | -0.71(-2.49%) |
Feb 12, 2021 | 27.55 | 28.54 | 27.19 | 28.49 | 218,900 | +0.58(+2.08%) |
Feb 11, 2021 | 28.34 | 28.64 | 27.82 | 27.91 | 200,943 | -0.45(-1.59%) |
Feb 10, 2021 | 28.73 | 29.05 | 28.20 | 28.36 | 264,403 | -0.14(-0.49%) |
Feb 09, 2021 | 28.45 | 28.81 | 28.11 | 28.50 | 290,767 | +0.00(+0.00%) |
Feb 08, 2021 | 27.91 | 28.90 | 27.90 | 28.50 | 386,786 | +0.77(+2.78%) |
Feb 05, 2021 | 26.61 | 27.78 | 26.50 | 27.73 | 549,900 | +1.41(+5.36%) |
Feb 04, 2021 | 25.87 | 26.45 | 25.63 | 26.32 | 395,869 | +0.33(+1.27%) |
Feb 03, 2021 | 26.46 | 26.47 | 25.82 | 25.99 | 329,002 | -0.36(-1.37%) |
Feb 02, 2021 | 26.31 | 26.73 | 26.06 | 26.35 | 389,622 | +0.40(+1.54%) |
Feb 01, 2021 | 25.47 | 26.03 | 25.39 | 25.95 | 557,500 | +0.54(+2.13%) |
Jan 29, 2021 | 26.48 | 26.48 | 25.15 | 25.41 | 888,600 | -1.10(-4.15%) |
Jan 28, 2021 | 27.25 | 27.49 | 26.32 | 26.51 | 1,214,251 | -0.64(-2.36%) |
Jan 27, 2021 | 26.55 | 27.25 | 26.39 | 27.15 | 504,890 | +0.15(+0.56%) |
Jan 26, 2021 | 26.98 | 27.09 | 26.29 | 27.00 | 577,361 | +0.29(+1.09%) |
Jan 25, 2021 | 27.22 | 27.26 | 26.45 | 26.71 | 466,248 | -0.74(-2.70%) |
Jan 22, 2021 | 27.22 | 27.51 | 27.02 | 27.45 | 284,200 | +0.05(+0.18%) |
Jan 21, 2021 | 27.56 | 27.60 | 27.01 | 27.40 | 282,851 | -0.09(-0.33%) |
Jan 20, 2021 | 27.63 | 27.73 | 27.39 | 27.49 | 434,896 | +0.02(+0.07%) |
Jan 19, 2021 | 27.66 | 28.24 | 27.45 | 27.47 | 391,494 | +0.01(+0.04%) |
Jan 15, 2021 | 27.48 | 27.87 | 27.18 | 27.46 | 343,400 | -0.30(-1.08%) |
Jan 14, 2021 | 27.91 | 28.20 | 27.64 | 27.76 | 435,591 | +0.07(+0.25%) |
Jan 13, 2021 | 28.40 | 28.95 | 27.26 | 27.69 | 345,147 | -0.92(-3.22%) |
Jan 12, 2021 | 27.45 | 28.69 | 27.45 | 28.61 | 435,838 | +1.07(+3.89%) |
Jan 11, 2021 | 27.90 | 28.24 | 27.20 | 27.54 | 694,016 | -0.63(-2.24%) |
Jan 08, 2021 | 28.99 | 29.00 | 27.59 | 28.17 | 932,300 | -0.67(-2.32%) |
Jan 07, 2021 | 29.27 | 30.13 | 28.77 | 28.84 | 633,932 | -0.60(-2.04%) |
Jan 06, 2021 | 30.15 | 30.26 | 28.89 | 29.44 | 827,145 | -0.70(-2.32%) |
Jan 05, 2021 | 30.61 | 31.03 | 30.12 | 30.14 | 583,758 | -0.80(-2.59%) |