Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 29.05 | 29.09 | 29.02 | 29.05 | 932,179 | +0.01(+0.03%) |
Mar 30, 2021 | 29.01 | 29.06 | 28.97 | 29.04 | 1,523,605 | +0.04(+0.14%) |
Mar 29, 2021 | 29.01 | 29.06 | 28.99 | 29.00 | 1,431,482 | +0.00(+0.00%) |
Mar 26, 2021 | 29.05 | 29.08 | 29.00 | 29.00 | 1,232,500 | -0.03(-0.10%) |
Mar 25, 2021 | 28.98 | 29.05 | 28.97 | 29.03 | 940,136 | +0.06(+0.21%) |
Mar 24, 2021 | 29.06 | 29.13 | 28.97 | 28.97 | 1,682,852 | -0.06(-0.21%) |
Mar 23, 2021 | 29.05 | 29.10 | 29.01 | 29.03 | 1,609,133 | -0.09(-0.31%) |
Mar 22, 2021 | 29.05 | 29.13 | 28.97 | 29.12 | 959,898 | +0.06(+0.21%) |
Mar 19, 2021 | 28.85 | 29.13 | 28.85 | 29.06 | 2,960,400 | +0.10(+0.35%) |
Mar 18, 2021 | 29.04 | 29.09 | 28.89 | 28.96 | 2,402,093 | -0.13(-0.45%) |
Mar 17, 2021 | 29.05 | 29.11 | 29.04 | 29.09 | 1,139,049 | +0.02(+0.07%) |
Mar 16, 2021 | 29.10 | 29.12 | 29.06 | 29.07 | 1,250,700 | -0.03(-0.10%) |
Mar 15, 2021 | 28.86 | 29.18 | 28.86 | 29.10 | 1,094,150 | +0.15(+0.52%) |
Mar 12, 2021 | 28.92 | 28.96 | 28.88 | 28.95 | 1,476,600 | +0.03(+0.10%) |
Mar 11, 2021 | 28.90 | 28.93 | 28.88 | 28.92 | 2,296,205 | +0.07(+0.24%) |
Mar 10, 2021 | 28.91 | 28.96 | 28.83 | 28.85 | 1,864,930 | -0.02(-0.07%) |
Mar 09, 2021 | 28.92 | 28.96 | 28.87 | 28.87 | 1,579,723 | +0.07(+0.24%) |
Mar 08, 2021 | 28.85 | 28.92 | 28.79 | 28.80 | 3,242,652 | -0.04(-0.14%) |
Mar 05, 2021 | 29.00 | 29.04 | 28.79 | 28.84 | 3,480,200 | -0.06(-0.21%) |
Mar 04, 2021 | 29.09 | 29.12 | 28.85 | 28.90 | 4,308,867 | -0.04(-0.14%) |
Mar 03, 2021 | 29.05 | 29.18 | 28.94 | 28.94 | 2,302,640 | -0.06(-0.21%) |
Mar 02, 2021 | 29.13 | 29.18 | 28.99 | 29.00 | 2,214,837 | -0.20(-0.68%) |
Mar 01, 2021 | 29.20 | 29.32 | 29.17 | 29.20 | 2,219,693 | +0.00(+0.00%) |
Feb 26, 2021 | 29.13 | 29.31 | 29.03 | 29.20 | 4,607,600 | +0.06(+0.21%) |
Feb 25, 2021 | 29.21 | 29.32 | 29.09 | 29.14 | 2,627,840 | -0.07(-0.24%) |
Feb 24, 2021 | 29.34 | 29.35 | 29.21 | 29.21 | 1,528,207 | -0.09(-0.31%) |
Feb 23, 2021 | 29.40 | 29.43 | 29.20 | 29.30 | 2,458,811 | -0.02(-0.07%) |
Feb 22, 2021 | 29.10 | 29.62 | 29.10 | 29.32 | 3,676,529 | +0.31(+1.07%) |
Feb 19, 2021 | 29.15 | 29.15 | 29.01 | 29.01 | 1,508,500 | -0.03(-0.10%) |
Feb 18, 2021 | 29.14 | 29.18 | 29.04 | 29.04 | 1,153,311 | -0.10(-0.34%) |
Feb 17, 2021 | 28.96 | 29.34 | 28.95 | 29.14 | 2,051,652 | -0.04(-0.14%) |
Feb 16, 2021 | 29.00 | 29.19 | 28.99 | 29.18 | 2,088,094 | +0.14(+0.48%) |
Feb 12, 2021 | 29.06 | 29.06 | 28.99 | 29.04 | 1,228,100 | +0.03(+0.10%) |
Feb 11, 2021 | 29.09 | 29.10 | 28.98 | 29.01 | 2,061,581 | -0.04(-0.14%) |
Feb 10, 2021 | 29.05 | 29.12 | 28.99 | 29.05 | 1,664,678 | +0.05(+0.17%) |
Feb 09, 2021 | 29.01 | 29.08 | 28.96 | 29.00 | 1,215,271 | -0.01(-0.03%) |
Feb 08, 2021 | 29.10 | 29.18 | 28.92 | 29.01 | 3,385,985 | -0.09(-0.31%) |
Feb 05, 2021 | 29.15 | 29.20 | 29.05 | 29.10 | 1,480,900 | +0.08(+0.28%) |
Feb 04, 2021 | 29.12 | 29.25 | 29.00 | 29.02 | 2,195,249 | -0.14(-0.48%) |
Feb 03, 2021 | 29.12 | 29.21 | 29.00 | 29.16 | 3,184,357 | +0.04(+0.14%) |
Feb 02, 2021 | 29.30 | 29.45 | 29.08 | 29.12 | 3,067,436 | -0.03(-0.10%) |
Feb 01, 2021 | 29.34 | 29.49 | 29.05 | 29.15 | 3,422,995 | +0.20(+0.69%) |
Jan 29, 2021 | 28.92 | 29.07 | 28.86 | 28.95 | 6,232,400 | +0.04(+0.14%) |
Jan 28, 2021 | 28.90 | 28.96 | 28.83 | 28.91 | 9,051,959 | +0.11(+0.38%) |
Jan 27, 2021 | 28.96 | 29.01 | 28.65 | 28.80 | 22,348,812 | +2.55(+9.71%) |
Jan 26, 2021 | 26.74 | 26.79 | 26.13 | 26.25 | 723,125 | -0.29(-1.09%) |
Jan 25, 2021 | 26.73 | 27.16 | 26.20 | 26.54 | 864,985 | -0.35(-1.30%) |
Jan 22, 2021 | 26.23 | 27.06 | 26.16 | 26.89 | 784,300 | +0.66(+2.52%) |
Jan 21, 2021 | 26.39 | 26.71 | 26.20 | 26.23 | 669,172 | -0.21(-0.79%) |
Jan 20, 2021 | 26.20 | 26.75 | 26.14 | 26.44 | 755,394 | +0.34(+1.30%) |
Jan 19, 2021 | 26.50 | 26.51 | 25.95 | 26.10 | 652,139 | -0.15(-0.57%) |
Jan 15, 2021 | 25.93 | 26.50 | 25.72 | 26.25 | 954,400 | +0.25(+0.96%) |
Jan 14, 2021 | 26.11 | 26.26 | 25.94 | 26.00 | 499,192 | +0.07(+0.27%) |
Jan 13, 2021 | 26.13 | 26.21 | 25.75 | 25.93 | 575,468 | -0.12(-0.46%) |
Jan 12, 2021 | 25.79 | 26.26 | 25.77 | 26.05 | 753,134 | +0.08(+0.31%) |
Jan 11, 2021 | 25.76 | 26.07 | 25.60 | 25.97 | 566,139 | -0.28(-1.07%) |
Jan 08, 2021 | 26.03 | 26.38 | 25.73 | 26.25 | 1,037,200 | +0.25(+0.96%) |
Jan 07, 2021 | 26.35 | 26.50 | 25.70 | 26.00 | 2,006,688 | +1.81(+7.48%) |
Jan 06, 2021 | 23.84 | 24.74 | 23.80 | 24.19 | 1,009,262 | +0.62(+2.63%) |
Jan 05, 2021 | 23.51 | 23.87 | 23.07 | 23.57 | 749,993 | +0.10(+0.43%) |