Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 29.87 | 30.00 | 29.52 | 29.65 | 1,279,912 | -0.27(-0.91%) |
Mar 30, 2021 | 30.19 | 30.23 | 29.84 | 29.92 | 779,828 | -0.17(-0.55%) |
Mar 29, 2021 | 30.17 | 30.30 | 29.87 | 30.09 | 1,483,584 | +0.03(+0.09%) |
Mar 26, 2021 | 29.54 | 30.06 | 29.40 | 30.06 | 1,144,807 | +0.67(+2.27%) |
Mar 25, 2021 | 29.01 | 29.58 | 28.42 | 29.39 | 1,422,596 | +0.22(+0.75%) |
Mar 24, 2021 | 29.66 | 29.97 | 29.13 | 29.17 | 1,362,675 | -0.46(-1.54%) |
Mar 23, 2021 | 29.23 | 29.95 | 29.18 | 29.63 | 1,655,492 | +0.40(+1.35%) |
Mar 22, 2021 | 29.36 | 29.57 | 29.14 | 29.23 | 1,417,469 | -0.17(-0.57%) |
Mar 19, 2021 | 30.11 | 30.23 | 29.34 | 29.40 | 4,363,511 | -0.65(-2.16%) |
Mar 18, 2021 | 29.97 | 30.28 | 29.72 | 30.05 | 1,374,578 | -0.12(-0.41%) |
Mar 17, 2021 | 30.22 | 30.28 | 29.80 | 30.17 | 1,167,523 | -0.11(-0.38%) |
Mar 16, 2021 | 30.23 | 30.50 | 30.12 | 30.29 | 1,334,337 | +0.05(+0.17%) |
Mar 15, 2021 | 29.53 | 30.35 | 29.35 | 30.23 | 2,059,146 | +0.80(+2.72%) |
Mar 12, 2021 | 28.78 | 29.44 | 28.54 | 29.44 | 1,299,541 | +0.69(+2.42%) |
Mar 11, 2021 | 28.81 | 29.12 | 28.59 | 28.74 | 1,301,413 | -0.07(-0.24%) |
Mar 10, 2021 | 28.89 | 29.21 | 28.78 | 28.81 | 1,205,317 | +0.01(+0.03%) |
Mar 09, 2021 | 29.01 | 29.39 | 28.79 | 28.80 | 1,033,360 | +0.01(+0.03%) |
Mar 08, 2021 | 28.40 | 29.17 | 28.26 | 28.79 | 1,430,410 | +0.54(+1.93%) |
Mar 05, 2021 | 27.90 | 28.33 | 27.62 | 28.25 | 1,544,727 | +0.49(+1.77%) |
Mar 04, 2021 | 27.96 | 28.49 | 27.62 | 27.76 | 1,978,102 | -0.06(-0.22%) |
Mar 03, 2021 | 28.13 | 28.18 | 27.67 | 27.82 | 1,302,474 | -0.28(-1.00%) |
Mar 02, 2021 | 28.18 | 28.38 | 27.91 | 28.10 | 1,416,820 | -0.05(-0.19%) |
Mar 01, 2021 | 28.02 | 28.66 | 28.02 | 28.15 | 1,388,549 | +0.42(+1.52%) |
Feb 26, 2021 | 27.99 | 28.20 | 27.69 | 27.73 | 1,577,153 | -0.27(-0.97%) |
Feb 25, 2021 | 28.19 | 28.53 | 27.88 | 28.00 | 1,126,123 | -0.17(-0.59%) |
Feb 24, 2021 | 27.97 | 28.24 | 27.87 | 28.17 | 1,080,956 | +0.38(+1.35%) |
Feb 23, 2021 | 27.93 | 28.18 | 27.70 | 27.79 | 1,132,071 | -0.04(-0.16%) |
Feb 22, 2021 | 28.02 | 28.07 | 27.66 | 27.84 | 1,096,936 | -0.11(-0.38%) |
Feb 19, 2021 | 27.89 | 28.06 | 27.77 | 27.94 | 993,691 | +0.12(+0.44%) |
Feb 18, 2021 | 28.15 | 28.28 | 27.77 | 27.82 | 985,273 | -0.32(-1.15%) |
Feb 17, 2021 | 28.38 | 28.50 | 28.09 | 28.14 | 1,130,568 | -0.26(-0.92%) |
Feb 16, 2021 | 28.72 | 28.72 | 28.08 | 28.41 | 1,228,181 | -0.11(-0.37%) |
Feb 12, 2021 | 27.93 | 28.55 | 27.80 | 28.51 | 1,340,643 | +0.54(+1.94%) |
Feb 11, 2021 | 27.99 | 28.57 | 27.74 | 27.97 | 1,921,673 | +0.18(+0.63%) |
Feb 10, 2021 | 28.25 | 28.62 | 27.68 | 27.79 | 1,599,324 | -0.30(-1.06%) |
Feb 09, 2021 | 27.75 | 28.25 | 27.61 | 28.09 | 1,370,203 | +0.40(+1.45%) |
Feb 08, 2021 | 27.49 | 27.73 | 27.32 | 27.69 | 1,106,095 | +0.20(+0.73%) |
Feb 05, 2021 | 27.56 | 27.56 | 27.29 | 27.49 | 784,697 | +0.02(+0.06%) |
Feb 04, 2021 | 27.14 | 27.59 | 27.06 | 27.47 | 897,949 | +0.35(+1.29%) |
Feb 03, 2021 | 27.22 | 27.34 | 26.72 | 27.12 | 818,223 | -0.21(-0.77%) |
Feb 02, 2021 | 27.14 | 27.58 | 26.83 | 27.33 | 1,079,676 | +0.25(+0.90%) |
Feb 01, 2021 | 26.16 | 27.08 | 25.87 | 27.08 | 996,285 | +0.99(+3.79%) |
Jan 29, 2021 | 26.28 | 26.48 | 25.74 | 26.09 | 1,036,974 | -0.18(-0.70%) |
Jan 28, 2021 | 26.36 | 26.60 | 26.22 | 26.28 | 790,767 | +0.00(+0.00%) |
Jan 27, 2021 | 27.04 | 27.09 | 26.19 | 26.28 | 1,009,221 | -0.99(-3.65%) |
Jan 26, 2021 | 27.09 | 27.41 | 26.96 | 27.27 | 848,736 | +0.22(+0.81%) |
Jan 25, 2021 | 27.12 | 27.27 | 26.76 | 27.05 | 739,968 | -0.03(-0.13%) |
Jan 22, 2021 | 26.86 | 27.11 | 26.75 | 27.09 | 729,722 | +0.09(+0.32%) |
Jan 21, 2021 | 27.13 | 27.13 | 26.52 | 27.00 | 722,560 | -0.18(-0.67%) |
Jan 20, 2021 | 26.78 | 27.23 | 26.70 | 27.18 | 899,517 | +0.40(+1.50%) |
Jan 19, 2021 | 26.90 | 26.94 | 26.60 | 26.78 | 845,942 | +0.10(+0.36%) |
Jan 15, 2021 | 26.43 | 26.74 | 26.26 | 26.69 | 663,331 | +0.17(+0.66%) |
Jan 14, 2021 | 26.72 | 26.88 | 26.43 | 26.51 | 694,928 | -0.11(-0.43%) |
Jan 13, 2021 | 26.48 | 26.77 | 26.39 | 26.63 | 621,676 | +0.25(+0.96%) |
Jan 12, 2021 | 26.31 | 26.57 | 26.23 | 26.37 | 1,120,332 | -0.10(-0.40%) |
Jan 11, 2021 | 26.33 | 26.56 | 26.23 | 26.48 | 1,189,796 | -0.02(-0.07%) |
Jan 08, 2021 | 25.96 | 26.49 | 25.94 | 26.49 | 1,213,949 | +0.53(+2.05%) |
Jan 07, 2021 | 26.19 | 26.30 | 25.81 | 25.96 | 1,737,758 | -0.41(-1.55%) |
Jan 06, 2021 | 26.53 | 26.63 | 25.95 | 26.37 | 1,408,622 | -0.11(-0.43%) |
Jan 05, 2021 | 26.47 | 26.73 | 26.44 | 26.49 | 916,362 | +0.01(+0.03%) |