Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 28.48 | 28.68 | 27.28 | 27.28 | 2,324,438 | -0.64(-2.29%) |
Mar 30, 2021 | 28.80 | 29.60 | 27.65 | 27.92 | 4,782,687 | +0.49(+1.79%) |
Mar 29, 2021 | 25.82 | 28.30 | 25.69 | 27.43 | 2,909,171 | +1.41(+5.42%) |
Mar 26, 2021 | 25.45 | 26.05 | 25.08 | 26.02 | 1,187,000 | +0.71(+2.81%) |
Mar 25, 2021 | 24.50 | 25.40 | 23.75 | 25.31 | 1,767,520 | +0.58(+2.35%) |
Mar 24, 2021 | 25.39 | 26.08 | 24.70 | 24.73 | 1,192,360 | -0.39(-1.55%) |
Mar 23, 2021 | 25.12 | 25.67 | 25.00 | 25.12 | 1,457,205 | -0.36(-1.41%) |
Mar 22, 2021 | 25.68 | 26.09 | 25.24 | 25.48 | 1,093,112 | -0.30(-1.16%) |
Mar 19, 2021 | 25.75 | 26.13 | 25.23 | 25.78 | 2,560,200 | +0.00(+0.00%) |
Mar 18, 2021 | 26.86 | 27.25 | 25.74 | 25.78 | 1,659,821 | -1.30(-4.80%) |
Mar 17, 2021 | 26.26 | 27.52 | 25.75 | 27.08 | 1,413,631 | +0.60(+2.27%) |
Mar 16, 2021 | 27.43 | 27.43 | 26.19 | 26.48 | 794,590 | -0.60(-2.22%) |
Mar 15, 2021 | 26.45 | 27.33 | 26.39 | 27.08 | 861,329 | +0.56(+2.11%) |
Mar 12, 2021 | 26.65 | 26.92 | 26.18 | 26.52 | 824,400 | -0.43(-1.60%) |
Mar 11, 2021 | 26.00 | 27.03 | 26.00 | 26.95 | 1,167,062 | +1.41(+5.52%) |
Mar 10, 2021 | 25.29 | 26.16 | 25.15 | 25.54 | 1,198,508 | +0.80(+3.23%) |
Mar 09, 2021 | 24.09 | 25.25 | 23.68 | 24.74 | 1,435,070 | +1.58(+6.82%) |
Mar 08, 2021 | 24.21 | 24.62 | 22.70 | 23.16 | 1,945,395 | -0.87(-3.62%) |
Mar 05, 2021 | 25.28 | 25.39 | 22.31 | 24.03 | 3,312,600 | -1.06(-4.22%) |
Mar 04, 2021 | 26.15 | 26.60 | 24.54 | 25.09 | 1,818,650 | -1.61(-6.03%) |
Mar 03, 2021 | 27.05 | 27.69 | 26.67 | 26.70 | 869,499 | -0.35(-1.29%) |
Mar 02, 2021 | 27.66 | 27.75 | 27.04 | 27.05 | 982,680 | -0.53(-1.92%) |
Mar 01, 2021 | 27.74 | 28.16 | 27.50 | 27.58 | 1,222,706 | +0.08(+0.29%) |
Feb 26, 2021 | 27.01 | 28.31 | 26.23 | 27.50 | 2,655,600 | -1.01(-3.54%) |
Feb 25, 2021 | 29.53 | 30.04 | 28.51 | 28.51 | 1,472,457 | -1.55(-5.16%) |
Feb 24, 2021 | 28.99 | 30.40 | 28.73 | 30.06 | 854,491 | +1.06(+3.66%) |
Feb 23, 2021 | 29.19 | 29.27 | 27.81 | 29.00 | 1,603,152 | -1.50(-4.92%) |
Feb 22, 2021 | 30.00 | 31.02 | 29.56 | 30.50 | 1,298,442 | +0.25(+0.83%) |
Feb 19, 2021 | 30.14 | 31.36 | 30.11 | 30.25 | 1,279,800 | +0.33(+1.10%) |
Feb 18, 2021 | 31.37 | 31.61 | 29.78 | 29.92 | 2,199,119 | -3.32(-9.99%) |
Feb 17, 2021 | 32.61 | 33.35 | 31.78 | 33.24 | 898,719 | +0.27(+0.82%) |
Feb 16, 2021 | 33.93 | 34.11 | 32.90 | 32.97 | 1,515,077 | +0.08(+0.24%) |
Feb 12, 2021 | 32.02 | 32.99 | 32.02 | 32.89 | 719,100 | +0.27(+0.83%) |
Feb 11, 2021 | 32.17 | 33.19 | 32.07 | 32.62 | 964,435 | +0.32(+0.99%) |
Feb 10, 2021 | 33.11 | 33.26 | 31.47 | 32.30 | 1,365,855 | -0.47(-1.43%) |
Feb 09, 2021 | 31.05 | 32.87 | 30.42 | 32.77 | 2,679,592 | +2.39(+7.87%) |
Feb 08, 2021 | 31.33 | 31.34 | 29.90 | 30.38 | 1,559,976 | +1.09(+3.72%) |
Feb 05, 2021 | 29.75 | 29.89 | 28.60 | 29.29 | 1,023,700 | -0.04(-0.14%) |
Feb 04, 2021 | 29.04 | 29.63 | 28.52 | 29.33 | 916,139 | +0.70(+2.44%) |
Feb 03, 2021 | 27.94 | 28.78 | 27.87 | 28.63 | 688,661 | +0.71(+2.54%) |
Feb 02, 2021 | 27.71 | 28.06 | 27.16 | 27.92 | 936,256 | +0.91(+3.37%) |
Feb 01, 2021 | 26.82 | 27.08 | 26.14 | 27.01 | 1,013,327 | +0.47(+1.77%) |
Jan 29, 2021 | 27.62 | 27.81 | 26.53 | 26.54 | 1,365,300 | -1.30(-4.67%) |
Jan 28, 2021 | 28.49 | 28.68 | 27.76 | 27.84 | 1,121,006 | -0.07(-0.25%) |
Jan 27, 2021 | 28.23 | 29.32 | 27.39 | 27.91 | 1,548,204 | -1.25(-4.29%) |
Jan 26, 2021 | 30.25 | 30.25 | 29.05 | 29.16 | 744,988 | -0.81(-2.70%) |
Jan 25, 2021 | 30.61 | 31.03 | 29.81 | 29.97 | 1,262,752 | +0.02(+0.07%) |
Jan 22, 2021 | 29.61 | 30.43 | 29.32 | 29.95 | 1,675,700 | +0.52(+1.77%) |
Jan 21, 2021 | 29.10 | 29.96 | 28.72 | 29.43 | 1,216,153 | +0.07(+0.24%) |
Jan 20, 2021 | 30.17 | 30.62 | 29.16 | 29.36 | 1,496,510 | -0.64(-2.13%) |
Jan 19, 2021 | 30.00 | 30.83 | 29.85 | 30.00 | 1,976,836 | +0.45(+1.52%) |
Jan 15, 2021 | 30.21 | 30.39 | 29.25 | 29.55 | 1,612,900 | -0.85(-2.80%) |
Jan 14, 2021 | 28.20 | 31.54 | 28.01 | 30.40 | 3,287,706 | +2.64(+9.51%) |
Jan 13, 2021 | 28.35 | 28.67 | 27.64 | 27.76 | 1,586,974 | -0.32(-1.14%) |
Jan 12, 2021 | 26.60 | 28.25 | 26.41 | 28.08 | 1,637,440 | +1.72(+6.53%) |
Jan 11, 2021 | 25.84 | 26.70 | 25.71 | 26.36 | 806,729 | -0.21(-0.79%) |
Jan 08, 2021 | 27.02 | 27.39 | 26.18 | 26.57 | 1,095,300 | -0.38(-1.41%) |
Jan 07, 2021 | 26.39 | 27.01 | 25.89 | 26.95 | 1,320,860 | +0.26(+0.97%) |
Jan 06, 2021 | 26.33 | 27.10 | 25.84 | 26.69 | 2,186,412 | -0.22(-0.82%) |
Jan 05, 2021 | 28.52 | 28.98 | 26.87 | 26.91 | 2,075,183 | +0.54(+2.05%) |