Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.54 | 27.94 | 27.35 | 27.75 | 1,145,423 | +0.44(+1.61%) |
Mar 30, 2021 | 26.58 | 27.50 | 26.50 | 27.31 | 648,606 | +0.60(+2.25%) |
Mar 29, 2021 | 27.38 | 27.67 | 26.67 | 26.71 | 1,029,002 | -0.67(-2.45%) |
Mar 26, 2021 | 26.31 | 27.44 | 26.08 | 27.38 | 1,527,300 | +1.41(+5.43%) |
Mar 25, 2021 | 24.68 | 26.14 | 24.51 | 25.97 | 1,154,241 | +0.97(+3.88%) |
Mar 24, 2021 | 25.55 | 25.92 | 25.00 | 25.00 | 1,629,206 | -0.21(-0.83%) |
Mar 23, 2021 | 25.51 | 26.20 | 25.01 | 25.21 | 3,803,276 | -0.48(-1.87%) |
Mar 22, 2021 | 26.75 | 26.88 | 25.63 | 25.69 | 1,696,093 | -1.13(-4.21%) |
Mar 19, 2021 | 26.87 | 27.18 | 26.54 | 26.82 | 2,840,400 | -0.18(-0.67%) |
Mar 18, 2021 | 27.62 | 27.99 | 26.92 | 27.00 | 1,367,131 | -0.83(-2.98%) |
Mar 17, 2021 | 27.69 | 27.83 | 26.89 | 27.83 | 1,202,475 | +0.48(+1.76%) |
Mar 16, 2021 | 27.44 | 27.77 | 27.16 | 27.35 | 907,850 | -0.40(-1.44%) |
Mar 15, 2021 | 27.71 | 27.95 | 27.38 | 27.75 | 792,835 | +0.01(+0.04%) |
Mar 12, 2021 | 27.49 | 28.06 | 27.31 | 27.74 | 913,800 | +0.19(+0.71%) |
Mar 11, 2021 | 26.87 | 27.60 | 26.60 | 27.55 | 1,814,777 | +0.89(+3.32%) |
Mar 10, 2021 | 26.65 | 27.12 | 26.46 | 26.66 | 916,241 | +0.17(+0.64%) |
Mar 09, 2021 | 25.47 | 26.76 | 25.43 | 26.49 | 1,630,120 | +1.26(+4.99%) |
Mar 08, 2021 | 26.12 | 26.29 | 25.10 | 25.23 | 3,157,279 | -0.85(-3.26%) |
Mar 05, 2021 | 26.46 | 26.49 | 24.91 | 26.08 | 3,598,200 | -0.01(-0.04%) |
Mar 04, 2021 | 27.26 | 27.59 | 25.95 | 26.09 | 5,526,439 | -1.28(-4.68%) |
Mar 03, 2021 | 27.69 | 27.99 | 27.03 | 27.37 | 5,216,510 | +0.17(+0.63%) |
Mar 02, 2021 | 27.19 | 27.74 | 26.95 | 27.20 | 5,219,005 | -0.58(-2.09%) |
Mar 01, 2021 | 28.59 | 28.71 | 27.18 | 27.78 | 3,003,693 | +0.05(+0.18%) |
Feb 26, 2021 | 27.67 | 28.60 | 26.75 | 27.73 | 3,716,800 | +1.00(+3.74%) |
Feb 25, 2021 | 27.46 | 27.70 | 26.73 | 26.73 | 1,143,207 | -0.89(-3.22%) |
Feb 24, 2021 | 27.01 | 28.01 | 27.00 | 27.62 | 1,158,402 | +0.41(+1.51%) |
Feb 23, 2021 | 26.48 | 27.40 | 26.04 | 27.21 | 1,035,150 | +0.56(+2.10%) |
Feb 22, 2021 | 26.48 | 26.95 | 26.23 | 26.65 | 692,326 | -0.05(-0.19%) |
Feb 19, 2021 | 26.40 | 26.87 | 26.34 | 26.70 | 680,300 | +0.40(+1.52%) |
Feb 18, 2021 | 26.15 | 26.41 | 25.92 | 26.30 | 740,675 | +0.19(+0.73%) |
Feb 17, 2021 | 25.99 | 26.18 | 25.67 | 26.11 | 1,205,713 | +0.09(+0.35%) |
Feb 16, 2021 | 27.09 | 27.27 | 25.94 | 26.02 | 1,767,213 | -0.76(-2.84%) |
Feb 12, 2021 | 26.34 | 27.04 | 26.01 | 26.78 | 543,000 | +0.26(+0.98%) |
Feb 11, 2021 | 27.11 | 27.39 | 26.25 | 26.52 | 804,593 | -0.44(-1.63%) |
Feb 10, 2021 | 27.63 | 27.97 | 26.84 | 26.96 | 836,281 | -0.36(-1.32%) |
Feb 09, 2021 | 26.80 | 27.36 | 26.80 | 27.32 | 1,046,654 | +0.36(+1.34%) |
Feb 08, 2021 | 26.28 | 27.05 | 25.85 | 26.96 | 1,563,195 | +1.07(+4.13%) |
Feb 05, 2021 | 25.75 | 26.02 | 25.51 | 25.89 | 1,388,500 | +0.22(+0.86%) |
Feb 04, 2021 | 26.25 | 26.68 | 25.63 | 25.67 | 1,450,098 | -0.40(-1.53%) |
Feb 03, 2021 | 25.86 | 26.54 | 25.46 | 26.07 | 1,592,799 | -0.04(-0.15%) |
Feb 02, 2021 | 25.60 | 26.34 | 25.34 | 26.11 | 1,424,333 | +1.12(+4.48%) |
Feb 01, 2021 | 23.76 | 25.13 | 23.72 | 24.99 | 1,423,975 | +1.28(+5.40%) |
Jan 29, 2021 | 24.02 | 24.29 | 23.48 | 23.71 | 920,500 | -0.39(-1.62%) |
Jan 28, 2021 | 23.65 | 24.35 | 23.31 | 24.10 | 1,260,692 | +0.80(+3.43%) |
Jan 27, 2021 | 23.75 | 24.00 | 23.22 | 23.30 | 1,519,822 | -1.03(-4.23%) |
Jan 26, 2021 | 25.55 | 25.55 | 24.24 | 24.33 | 836,951 | -0.84(-3.34%) |
Jan 25, 2021 | 25.35 | 25.60 | 24.69 | 25.17 | 1,141,137 | -0.36(-1.41%) |
Jan 22, 2021 | 25.77 | 26.12 | 25.27 | 25.53 | 928,100 | -0.45(-1.73%) |
Jan 21, 2021 | 26.46 | 26.69 | 25.75 | 25.98 | 1,070,071 | -0.50(-1.89%) |
Jan 20, 2021 | 25.90 | 26.57 | 25.84 | 26.48 | 554,865 | +0.53(+2.04%) |
Jan 19, 2021 | 27.32 | 27.39 | 25.93 | 25.95 | 1,798,599 | -0.87(-3.24%) |
Jan 15, 2021 | 27.11 | 27.23 | 26.56 | 26.82 | 1,413,400 | -0.41(-1.51%) |
Jan 14, 2021 | 26.96 | 27.41 | 26.75 | 27.23 | 1,431,567 | +0.56(+2.10%) |
Jan 13, 2021 | 26.85 | 26.87 | 26.31 | 26.67 | 1,397,359 | -0.03(-0.11%) |
Jan 12, 2021 | 26.11 | 26.73 | 26.00 | 26.70 | 1,935,538 | +0.75(+2.89%) |
Jan 11, 2021 | 25.65 | 26.02 | 25.65 | 25.95 | 1,102,901 | +0.13(+0.50%) |
Jan 08, 2021 | 25.71 | 26.00 | 25.45 | 25.82 | 921,600 | +0.33(+1.29%) |
Jan 07, 2021 | 25.47 | 25.69 | 25.03 | 25.49 | 1,735,755 | +0.53(+2.12%) |
Jan 06, 2021 | 24.00 | 25.25 | 23.91 | 24.96 | 1,471,258 | +1.28(+5.41%) |
Jan 05, 2021 | 23.29 | 23.75 | 23.16 | 23.68 | 995,615 | +0.28(+1.20%) |