Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 29.48 | 29.60 | 29.13 | 29.25 | 1,297,241 | -0.27(-0.91%) |
Mar 30, 2021 | 29.79 | 29.82 | 29.44 | 29.52 | 790,386 | -0.16(-0.55%) |
Mar 29, 2021 | 29.77 | 29.89 | 29.48 | 29.68 | 1,503,678 | +0.03(+0.09%) |
Mar 26, 2021 | 29.15 | 29.66 | 29.01 | 29.66 | 1,160,312 | +0.66(+2.27%) |
Mar 25, 2021 | 28.63 | 29.19 | 28.04 | 29.00 | 1,441,864 | +0.22(+0.75%) |
Mar 24, 2021 | 29.27 | 29.57 | 28.74 | 28.78 | 1,381,131 | -0.45(-1.54%) |
Mar 23, 2021 | 28.84 | 29.55 | 28.79 | 29.23 | 1,677,914 | +0.39(+1.35%) |
Mar 22, 2021 | 28.97 | 29.17 | 28.75 | 28.84 | 1,436,667 | -0.16(-0.57%) |
Mar 19, 2021 | 29.71 | 29.82 | 28.95 | 29.01 | 4,422,610 | -0.64(-2.16%) |
Mar 18, 2021 | 29.57 | 29.87 | 29.33 | 29.65 | 1,393,196 | -0.12(-0.41%) |
Mar 17, 2021 | 29.81 | 29.87 | 29.41 | 29.77 | 1,183,336 | -0.11(-0.38%) |
Mar 16, 2021 | 29.83 | 30.09 | 29.72 | 29.88 | 1,352,409 | +0.05(+0.17%) |
Mar 15, 2021 | 29.14 | 29.94 | 28.96 | 29.83 | 2,087,035 | +0.79(+2.72%) |
Mar 12, 2021 | 28.39 | 29.05 | 28.16 | 29.04 | 1,317,142 | +0.69(+2.42%) |
Mar 11, 2021 | 28.43 | 28.73 | 28.21 | 28.36 | 1,319,039 | -0.07(-0.24%) |
Mar 10, 2021 | 28.50 | 28.82 | 28.40 | 28.43 | 1,221,642 | +0.01(+0.03%) |
Mar 09, 2021 | 28.63 | 29.00 | 28.41 | 28.42 | 1,047,356 | +0.01(+0.03%) |
Mar 08, 2021 | 28.02 | 28.78 | 27.88 | 28.41 | 1,449,784 | +0.54(+1.93%) |
Mar 05, 2021 | 27.52 | 27.95 | 27.25 | 27.87 | 1,565,649 | +0.49(+1.77%) |
Mar 04, 2021 | 27.59 | 28.11 | 27.25 | 27.39 | 2,004,893 | -0.06(-0.22%) |
Mar 03, 2021 | 27.75 | 27.80 | 27.30 | 27.45 | 1,320,115 | -0.28(-1.00%) |
Mar 02, 2021 | 27.80 | 28.00 | 27.53 | 27.72 | 1,436,009 | -0.05(-0.19%) |
Mar 01, 2021 | 27.65 | 28.28 | 27.65 | 27.78 | 1,407,355 | +0.42(+1.52%) |
Feb 26, 2021 | 27.62 | 27.82 | 27.32 | 27.36 | 1,598,514 | -0.27(-0.97%) |
Feb 25, 2021 | 27.81 | 28.15 | 27.51 | 27.63 | 1,141,375 | -0.16(-0.59%) |
Feb 24, 2021 | 27.59 | 27.86 | 27.50 | 27.79 | 1,095,603 | +0.37(+1.35%) |
Feb 23, 2021 | 27.56 | 27.80 | 27.33 | 27.42 | 1,147,410 | -0.04(-0.16%) |
Feb 22, 2021 | 27.65 | 27.70 | 27.29 | 27.46 | 1,111,799 | -0.10(-0.38%) |
Feb 19, 2021 | 27.52 | 27.69 | 27.40 | 27.57 | 1,007,155 | +0.12(+0.44%) |
Feb 18, 2021 | 27.77 | 27.90 | 27.40 | 27.45 | 998,623 | -0.32(-1.15%) |
Feb 17, 2021 | 28.00 | 28.12 | 27.71 | 27.77 | 1,145,887 | -0.26(-0.92%) |
Feb 16, 2021 | 28.34 | 28.34 | 27.70 | 28.03 | 1,244,822 | -0.10(-0.37%) |
Feb 12, 2021 | 27.56 | 28.16 | 27.43 | 28.13 | 1,358,808 | +0.54(+1.94%) |
Feb 11, 2021 | 27.62 | 28.19 | 27.37 | 27.59 | 1,947,711 | +0.17(+0.63%) |
Feb 10, 2021 | 27.87 | 28.24 | 27.31 | 27.42 | 1,620,994 | -0.29(-1.06%) |
Feb 09, 2021 | 27.38 | 27.87 | 27.24 | 27.71 | 1,388,768 | +0.40(+1.45%) |
Feb 08, 2021 | 27.12 | 27.36 | 26.95 | 27.32 | 1,121,082 | +0.20(+0.73%) |
Feb 05, 2021 | 27.19 | 27.19 | 26.93 | 27.12 | 795,329 | +0.02(+0.06%) |
Feb 04, 2021 | 26.78 | 27.22 | 26.70 | 27.10 | 910,116 | +0.35(+1.29%) |
Feb 03, 2021 | 26.86 | 26.97 | 26.36 | 26.76 | 829,309 | -0.21(-0.77%) |
Feb 02, 2021 | 26.78 | 27.21 | 26.47 | 26.96 | 1,094,305 | +0.24(+0.91%) |
Feb 01, 2021 | 25.81 | 26.72 | 25.52 | 26.72 | 1,009,785 | +0.98(+3.79%) |
Jan 29, 2021 | 25.93 | 26.12 | 25.40 | 25.74 | 1,051,025 | -0.18(-0.70%) |
Jan 28, 2021 | 26.01 | 26.25 | 25.87 | 25.93 | 801,481 | +0.00(+0.00%) |
Jan 27, 2021 | 26.67 | 26.73 | 25.84 | 25.93 | 1,022,901 | -0.98(-3.65%) |
Jan 26, 2021 | 26.73 | 27.04 | 26.60 | 26.91 | 860,241 | +0.22(+0.81%) |
Jan 25, 2021 | 26.76 | 26.91 | 26.40 | 26.69 | 749,999 | -0.03(-0.13%) |
Jan 22, 2021 | 26.50 | 26.74 | 26.39 | 26.73 | 739,613 | +0.09(+0.32%) |
Jan 21, 2021 | 26.77 | 26.77 | 26.17 | 26.64 | 732,354 | -0.18(-0.67%) |
Jan 20, 2021 | 26.42 | 26.86 | 26.34 | 26.82 | 911,710 | +0.40(+1.50%) |
Jan 19, 2021 | 26.54 | 26.58 | 26.24 | 26.42 | 857,409 | +0.09(+0.36%) |
Jan 15, 2021 | 26.08 | 26.38 | 25.91 | 26.33 | 672,323 | +0.17(+0.66%) |
Jan 14, 2021 | 26.36 | 26.52 | 26.08 | 26.16 | 704,348 | -0.11(-0.43%) |
Jan 13, 2021 | 26.12 | 26.42 | 26.04 | 26.27 | 630,103 | +0.25(+0.96%) |
Jan 12, 2021 | 25.96 | 26.22 | 25.88 | 26.02 | 1,135,518 | -0.10(-0.40%) |
Jan 11, 2021 | 25.98 | 26.20 | 25.88 | 26.12 | 1,205,923 | -0.02(-0.07%) |
Jan 08, 2021 | 25.62 | 26.14 | 25.59 | 26.14 | 1,230,404 | +0.52(+2.05%) |
Jan 07, 2021 | 25.84 | 25.95 | 25.46 | 25.62 | 1,761,314 | -0.40(-1.55%) |
Jan 06, 2021 | 26.17 | 26.28 | 25.60 | 26.02 | 1,427,716 | -0.11(-0.43%) |
Jan 05, 2021 | 26.11 | 26.37 | 26.09 | 26.13 | 928,783 | +0.01(+0.03%) |