Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.42 | 28.30 | 27.10 | 27.90 | 2,263,273 | +0.64(+2.35%) |
Mar 30, 2021 | 27.23 | 27.58 | 26.68 | 27.26 | 2,853,613 | -0.93(-3.30%) |
Mar 29, 2021 | 28.39 | 28.52 | 27.21 | 28.19 | 2,554,546 | -0.39(-1.37%) |
Mar 26, 2021 | 28.20 | 28.59 | 28.01 | 28.58 | 1,260,071 | +0.25(+0.89%) |
Mar 25, 2021 | 27.93 | 28.62 | 27.85 | 28.33 | 2,051,904 | +0.03(+0.10%) |
Mar 24, 2021 | 28.97 | 29.21 | 28.25 | 28.30 | 2,425,251 | -0.22(-0.78%) |
Mar 23, 2021 | 30.52 | 30.52 | 28.52 | 28.53 | 4,136,590 | -2.18(-7.11%) |
Mar 22, 2021 | 30.66 | 31.31 | 30.62 | 30.71 | 1,271,271 | -0.25(-0.81%) |
Mar 19, 2021 | 31.26 | 31.36 | 30.40 | 30.96 | 3,368,155 | -0.13(-0.42%) |
Mar 18, 2021 | 31.29 | 31.89 | 30.86 | 31.09 | 2,316,228 | -0.96(-2.99%) |
Mar 17, 2021 | 30.61 | 32.46 | 30.40 | 32.05 | 3,120,135 | +1.16(+3.76%) |
Mar 16, 2021 | 31.19 | 31.31 | 30.68 | 30.89 | 1,927,880 | -0.43(-1.36%) |
Mar 15, 2021 | 30.05 | 31.36 | 30.05 | 31.32 | 3,165,077 | +1.51(+5.08%) |
Mar 12, 2021 | 28.41 | 29.82 | 28.18 | 29.80 | 3,090,614 | +0.44(+1.49%) |
Mar 11, 2021 | 29.26 | 29.58 | 28.81 | 29.36 | 2,172,373 | +0.50(+1.74%) |
Mar 10, 2021 | 28.76 | 29.09 | 28.19 | 28.86 | 2,753,444 | +0.22(+0.78%) |
Mar 09, 2021 | 28.78 | 29.48 | 28.43 | 28.64 | 3,779,248 | +1.01(+3.67%) |
Mar 08, 2021 | 28.56 | 28.75 | 27.59 | 27.63 | 2,653,513 | -1.04(-3.63%) |
Mar 05, 2021 | 28.80 | 28.95 | 27.23 | 28.67 | 3,949,602 | -0.06(-0.19%) |
Mar 04, 2021 | 29.30 | 29.79 | 28.00 | 28.72 | 4,168,494 | -0.80(-2.71%) |
Mar 03, 2021 | 30.12 | 30.14 | 29.06 | 29.52 | 2,883,645 | -1.25(-4.08%) |
Mar 02, 2021 | 29.80 | 31.15 | 29.80 | 30.78 | 2,982,889 | +1.02(+3.44%) |
Mar 01, 2021 | 31.54 | 31.72 | 29.61 | 29.75 | 3,430,924 | -0.93(-3.03%) |
Feb 26, 2021 | 31.79 | 32.22 | 30.29 | 30.68 | 4,206,050 | -2.17(-6.62%) |
Feb 25, 2021 | 33.54 | 34.58 | 32.40 | 32.86 | 4,552,860 | -1.25(-3.67%) |
Feb 24, 2021 | 31.75 | 34.55 | 31.52 | 34.11 | 5,633,140 | +2.01(+6.27%) |
Feb 23, 2021 | 31.64 | 32.19 | 30.63 | 32.10 | 3,336,183 | -0.05(-0.14%) |
Feb 22, 2021 | 30.70 | 32.50 | 30.37 | 32.14 | 4,877,699 | +2.01(+6.68%) |
Feb 19, 2021 | 30.29 | 30.51 | 29.95 | 30.13 | 2,541,522 | +0.42(+1.40%) |
Feb 18, 2021 | 29.82 | 30.23 | 29.15 | 29.71 | 2,630,709 | +0.17(+0.56%) |
Feb 17, 2021 | 29.82 | 30.19 | 29.16 | 29.55 | 3,793,987 | -0.82(-2.69%) |
Feb 16, 2021 | 30.51 | 31.23 | 30.18 | 30.36 | 2,806,595 | -0.55(-1.77%) |
Feb 12, 2021 | 30.14 | 31.16 | 29.72 | 30.91 | 2,479,413 | +0.56(+1.83%) |
Feb 11, 2021 | 30.91 | 31.23 | 30.18 | 30.35 | 1,981,645 | -0.48(-1.56%) |
Feb 10, 2021 | 31.03 | 31.37 | 30.66 | 30.84 | 2,536,418 | +0.19(+0.60%) |
Feb 09, 2021 | 31.04 | 31.17 | 30.35 | 30.65 | 2,386,155 | -0.21(-0.69%) |
Feb 08, 2021 | 30.42 | 31.15 | 30.19 | 30.86 | 3,124,783 | +1.13(+3.81%) |
Feb 05, 2021 | 29.51 | 30.01 | 28.96 | 29.73 | 3,291,794 | +0.41(+1.39%) |
Feb 04, 2021 | 28.33 | 29.39 | 28.01 | 29.32 | 4,339,569 | +0.03(+0.09%) |
Feb 03, 2021 | 29.87 | 29.99 | 28.96 | 29.30 | 3,388,103 | +0.08(+0.29%) |
Feb 02, 2021 | 31.37 | 31.81 | 29.13 | 29.21 | 9,545,909 | -4.53(-13.41%) |
Feb 01, 2021 | 34.66 | 36.74 | 32.58 | 33.74 | 19,358,052 | +3.64(+12.08%) |
Jan 29, 2021 | 31.04 | 31.64 | 29.88 | 30.10 | 7,248,137 | +1.09(+3.77%) |
Jan 28, 2021 | 28.71 | 29.76 | 27.66 | 29.01 | 9,104,621 | +2.93(+11.24%) |
Jan 27, 2021 | 27.20 | 27.25 | 25.92 | 26.08 | 3,681,872 | -1.65(-5.95%) |
Jan 26, 2021 | 27.82 | 28.09 | 27.46 | 27.73 | 1,786,921 | +0.14(+0.50%) |
Jan 25, 2021 | 28.37 | 28.45 | 27.37 | 27.59 | 2,454,089 | -0.44(-1.55%) |
Jan 22, 2021 | 27.51 | 28.39 | 27.38 | 28.03 | 2,845,060 | -0.57(-1.98%) |
Jan 21, 2021 | 29.58 | 29.80 | 28.29 | 28.59 | 3,449,760 | -0.92(-3.11%) |
Jan 20, 2021 | 27.71 | 29.67 | 27.62 | 29.51 | 5,626,190 | +2.12(+7.76%) |
Jan 19, 2021 | 27.82 | 28.13 | 27.12 | 27.39 | 4,984,127 | +0.19(+0.68%) |
Jan 15, 2021 | 28.55 | 28.65 | 27.19 | 27.20 | 4,748,345 | -1.71(-5.90%) |
Jan 14, 2021 | 29.77 | 30.15 | 28.65 | 28.91 | 5,193,360 | -0.76(-2.56%) |
Jan 13, 2021 | 31.10 | 31.27 | 29.64 | 29.67 | 4,343,639 | -1.88(-5.97%) |
Jan 12, 2021 | 31.73 | 31.76 | 30.79 | 31.55 | 2,635,720 | -0.23(-0.73%) |
Jan 11, 2021 | 32.01 | 32.34 | 31.68 | 31.78 | 2,617,472 | -1.06(-3.22%) |
Jan 08, 2021 | 34.48 | 34.54 | 32.16 | 32.84 | 5,216,753 | -2.68(-7.55%) |
Jan 07, 2021 | 35.44 | 35.88 | 34.88 | 35.52 | 2,193,648 | +0.26(+0.74%) |
Jan 06, 2021 | 35.07 | 35.39 | 34.27 | 35.26 | 3,690,693 | -0.17(-0.47%) |
Jan 05, 2021 | 34.87 | 35.50 | 33.91 | 35.43 | 3,447,612 | +0.81(+2.33%) |