Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 28.67 | 29.14 | 28.14 | 28.22 | 1,418,458 | -0.36(-1.27%) |
Mar 30, 2021 | 28.65 | 29.13 | 28.39 | 28.58 | 628,647 | -0.03(-0.09%) |
Mar 29, 2021 | 28.17 | 29.17 | 28.06 | 28.60 | 440,409 | -0.06(-0.22%) |
Mar 26, 2021 | 28.31 | 28.90 | 28.01 | 28.67 | 514,996 | +0.61(+2.17%) |
Mar 25, 2021 | 26.64 | 28.13 | 26.58 | 28.06 | 603,011 | +1.11(+4.13%) |
Mar 24, 2021 | 27.86 | 28.27 | 26.89 | 26.94 | 618,468 | -0.68(-2.46%) |
Mar 23, 2021 | 28.37 | 28.52 | 27.54 | 27.62 | 771,358 | -0.74(-2.62%) |
Mar 22, 2021 | 28.06 | 28.70 | 27.74 | 28.37 | 570,707 | -0.27(-0.96%) |
Mar 19, 2021 | 28.09 | 29.03 | 27.82 | 28.64 | 1,547,933 | +0.08(+0.28%) |
Mar 18, 2021 | 28.89 | 29.51 | 28.51 | 28.56 | 1,208,222 | -0.72(-2.44%) |
Mar 17, 2021 | 28.56 | 29.54 | 28.12 | 29.28 | 1,155,693 | +1.02(+3.59%) |
Mar 16, 2021 | 28.32 | 28.63 | 27.89 | 28.26 | 521,362 | -0.33(-1.14%) |
Mar 15, 2021 | 28.07 | 28.70 | 27.84 | 28.59 | 631,171 | +0.52(+1.86%) |
Mar 12, 2021 | 27.81 | 28.22 | 27.68 | 28.07 | 659,485 | +0.16(+0.57%) |
Mar 11, 2021 | 28.27 | 28.58 | 27.56 | 27.91 | 907,719 | -0.19(-0.69%) |
Mar 10, 2021 | 28.31 | 28.84 | 28.04 | 28.10 | 655,472 | +0.34(+1.21%) |
Mar 09, 2021 | 28.14 | 28.67 | 27.54 | 27.77 | 1,170,756 | +0.09(+0.32%) |
Mar 08, 2021 | 27.38 | 28.26 | 27.20 | 27.68 | 612,989 | +0.59(+2.18%) |
Mar 05, 2021 | 26.76 | 27.68 | 26.10 | 27.09 | 1,421,788 | +1.12(+4.32%) |
Mar 04, 2021 | 26.70 | 27.01 | 25.46 | 25.96 | 1,104,235 | -0.70(-2.62%) |
Mar 03, 2021 | 28.28 | 28.32 | 25.81 | 26.66 | 2,667,806 | -1.92(-6.71%) |
Mar 02, 2021 | 28.60 | 28.82 | 27.93 | 28.58 | 1,061,567 | -0.02(-0.06%) |
Mar 01, 2021 | 28.32 | 29.35 | 28.08 | 28.60 | 1,493,812 | +1.17(+4.25%) |
Feb 26, 2021 | 27.24 | 27.92 | 26.73 | 27.43 | 815,863 | +0.47(+1.74%) |
Feb 25, 2021 | 28.51 | 28.56 | 26.74 | 26.96 | 547,376 | -1.59(-5.57%) |
Feb 24, 2021 | 28.00 | 28.70 | 27.92 | 28.55 | 643,019 | +0.45(+1.60%) |
Feb 23, 2021 | 27.97 | 28.59 | 27.77 | 28.10 | 745,205 | -0.23(-0.81%) |
Feb 22, 2021 | 27.86 | 28.64 | 27.61 | 28.33 | 471,271 | +0.40(+1.42%) |
Feb 19, 2021 | 27.28 | 28.22 | 26.95 | 27.93 | 918,002 | +0.54(+1.97%) |
Feb 18, 2021 | 27.22 | 27.74 | 26.85 | 27.39 | 639,554 | -0.34(-1.21%) |
Feb 17, 2021 | 28.45 | 28.77 | 27.61 | 27.73 | 710,007 | -1.12(-3.89%) |
Feb 16, 2021 | 29.50 | 29.70 | 28.56 | 28.85 | 612,565 | -0.63(-2.13%) |
Feb 12, 2021 | 29.87 | 29.87 | 29.20 | 29.48 | 392,928 | +0.08(+0.27%) |
Feb 11, 2021 | 28.96 | 29.84 | 28.87 | 29.40 | 637,735 | +0.54(+1.87%) |
Feb 10, 2021 | 29.38 | 29.65 | 28.49 | 28.86 | 615,985 | -0.21(-0.73%) |
Feb 09, 2021 | 28.75 | 29.23 | 28.61 | 29.07 | 570,536 | +0.49(+1.73%) |
Feb 08, 2021 | 28.22 | 28.78 | 27.91 | 28.58 | 531,423 | +0.41(+1.44%) |
Feb 05, 2021 | 28.60 | 28.60 | 27.82 | 28.17 | 551,571 | -0.04(-0.13%) |
Feb 04, 2021 | 27.92 | 28.38 | 27.60 | 28.21 | 646,153 | +0.42(+1.53%) |
Feb 03, 2021 | 28.36 | 28.36 | 27.21 | 27.78 | 891,701 | -0.31(-1.10%) |
Feb 02, 2021 | 28.50 | 28.93 | 27.81 | 28.09 | 797,729 | +0.04(+0.16%) |
Feb 01, 2021 | 27.43 | 28.65 | 27.43 | 28.05 | 1,164,692 | +0.07(+0.25%) |
Jan 29, 2021 | 28.40 | 29.13 | 27.35 | 27.98 | 1,568,428 | -0.65(-2.28%) |
Jan 28, 2021 | 30.15 | 31.05 | 28.56 | 28.63 | 1,866,316 | -1.66(-5.48%) |
Jan 27, 2021 | 29.10 | 32.57 | 28.89 | 30.29 | 3,589,019 | +0.97(+3.31%) |
Jan 26, 2021 | 29.32 | 29.71 | 28.92 | 29.32 | 878,092 | +0.39(+1.34%) |
Jan 25, 2021 | 28.20 | 29.10 | 28.20 | 28.93 | 813,591 | +0.23(+0.80%) |
Jan 22, 2021 | 27.34 | 28.74 | 27.30 | 28.70 | 1,934,520 | +1.02(+3.67%) |
Jan 21, 2021 | 28.07 | 28.07 | 27.52 | 27.69 | 515,122 | -0.27(-0.98%) |
Jan 20, 2021 | 28.17 | 28.17 | 27.13 | 27.96 | 566,792 | -0.09(-0.31%) |
Jan 19, 2021 | 28.64 | 29.08 | 26.85 | 28.05 | 1,103,854 | -0.68(-2.37%) |
Jan 15, 2021 | 29.50 | 29.71 | 27.83 | 28.73 | 1,632,859 | -1.01(-3.39%) |
Jan 14, 2021 | 28.98 | 30.26 | 28.79 | 29.73 | 807,834 | +0.65(+2.25%) |
Jan 13, 2021 | 28.88 | 29.92 | 28.43 | 29.08 | 956,539 | +0.32(+1.10%) |
Jan 12, 2021 | 28.20 | 28.90 | 28.09 | 28.77 | 583,045 | +0.71(+2.51%) |
Jan 11, 2021 | 27.75 | 28.22 | 27.73 | 28.06 | 541,411 | -0.11(-0.39%) |
Jan 08, 2021 | 27.78 | 28.46 | 27.60 | 28.17 | 693,338 | +0.74(+2.72%) |
Jan 07, 2021 | 27.34 | 28.12 | 26.60 | 27.42 | 1,269,318 | +0.03(+0.10%) |
Jan 06, 2021 | 27.57 | 27.68 | 26.77 | 27.40 | 1,116,098 | +1.21(+4.62%) |
Jan 05, 2021 | 25.53 | 26.68 | 25.53 | 26.19 | 1,002,675 | +0.66(+2.57%) |