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 | -0.13(-0.45%) |
Mar 01, 2021 | 29.13 | 29.25 | 29.10 | 29.13 | 2,225,027 | +0.00(+0.00%) |
Feb 26, 2021 | 29.06 | 29.24 | 28.96 | 29.13 | 4,618,672 | +0.06(+0.21%) |
Feb 25, 2021 | 29.14 | 29.25 | 29.02 | 29.07 | 2,634,154 | -0.07(-0.24%) |
Feb 24, 2021 | 29.27 | 29.28 | 29.14 | 29.14 | 1,531,879 | -0.09(-0.31%) |
Feb 23, 2021 | 29.33 | 29.36 | 29.13 | 29.23 | 2,464,719 | -0.02(-0.07%) |
Feb 22, 2021 | 29.03 | 29.55 | 29.03 | 29.25 | 3,685,363 | +0.31(+1.07%) |
Feb 19, 2021 | 29.08 | 29.08 | 28.94 | 28.94 | 1,512,124 | -0.03(-0.10%) |
Feb 18, 2021 | 29.07 | 29.11 | 28.97 | 28.97 | 1,156,082 | -0.10(-0.34%) |
Feb 17, 2021 | 28.89 | 29.27 | 28.88 | 29.07 | 2,056,582 | -0.04(-0.14%) |
Feb 16, 2021 | 28.93 | 29.12 | 28.92 | 29.11 | 2,093,111 | +0.14(+0.48%) |
Feb 12, 2021 | 28.99 | 28.99 | 28.92 | 28.97 | 1,231,051 | +0.03(+0.10%) |
Feb 11, 2021 | 29.02 | 29.03 | 28.91 | 28.94 | 2,066,535 | -0.04(-0.14%) |
Feb 10, 2021 | 28.98 | 29.05 | 28.92 | 28.98 | 1,668,678 | +0.05(+0.17%) |
Feb 09, 2021 | 28.94 | 29.01 | 28.89 | 28.93 | 1,218,191 | -0.01(-0.03%) |
Feb 08, 2021 | 29.03 | 29.11 | 28.85 | 28.94 | 3,394,121 | -0.09(-0.31%) |
Feb 05, 2021 | 29.08 | 29.13 | 28.98 | 29.03 | 1,484,458 | +0.08(+0.28%) |
Feb 04, 2021 | 29.05 | 29.18 | 28.93 | 28.95 | 2,200,524 | -0.14(-0.48%) |
Feb 03, 2021 | 29.05 | 29.14 | 28.93 | 29.09 | 3,192,009 | +0.04(+0.14%) |
Feb 02, 2021 | 29.23 | 29.38 | 29.01 | 29.05 | 3,074,807 | -0.03(-0.10%) |
Feb 01, 2021 | 29.27 | 29.42 | 28.98 | 29.08 | 3,431,220 | +0.20(+0.69%) |
Jan 29, 2021 | 28.85 | 29.00 | 28.79 | 28.88 | 6,247,376 | +0.04(+0.14%) |
Jan 28, 2021 | 28.83 | 28.89 | 28.76 | 28.84 | 9,073,711 | +0.11(+0.38%) |
Jan 27, 2021 | 28.89 | 28.94 | 28.58 | 28.73 | 22,402,516 | +2.54(+9.71%) |
Jan 26, 2021 | 26.68 | 26.73 | 26.07 | 26.19 | 724,862 | -0.29(-1.09%) |
Jan 25, 2021 | 26.67 | 27.09 | 26.14 | 26.48 | 867,063 | -0.35(-1.30%) |
Jan 22, 2021 | 26.17 | 26.99 | 26.10 | 26.83 | 786,184 | +0.66(+2.52%) |
Jan 21, 2021 | 26.33 | 26.65 | 26.14 | 26.17 | 670,780 | -0.21(-0.79%) |
Jan 20, 2021 | 26.14 | 26.69 | 26.08 | 26.38 | 757,209 | +0.34(+1.30%) |
Jan 19, 2021 | 26.44 | 26.45 | 25.89 | 26.04 | 653,706 | -0.15(-0.57%) |
Jan 15, 2021 | 25.87 | 26.44 | 25.66 | 26.19 | 956,693 | +0.25(+0.96%) |
Jan 14, 2021 | 26.05 | 26.20 | 25.88 | 25.94 | 500,391 | +0.07(+0.27%) |
Jan 13, 2021 | 26.07 | 26.15 | 25.69 | 25.87 | 576,850 | -0.12(-0.46%) |
Jan 12, 2021 | 25.73 | 26.20 | 25.71 | 25.99 | 754,943 | +0.08(+0.31%) |
Jan 11, 2021 | 25.70 | 26.01 | 25.54 | 25.91 | 567,499 | -0.28(-1.07%) |
Jan 08, 2021 | 25.97 | 26.32 | 25.67 | 26.19 | 1,039,692 | +0.25(+0.96%) |
Jan 07, 2021 | 26.29 | 26.44 | 25.64 | 25.94 | 2,011,510 | +1.81(+7.48%) |
Jan 06, 2021 | 23.78 | 24.68 | 23.74 | 24.13 | 1,011,687 | +0.62(+2.63%) |
Jan 05, 2021 | 23.45 | 23.81 | 23.01 | 23.51 | 751,795 | +0.10(+0.43%) |