Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 29.60 | 29.96 | 26.77 | 27.55 | 2,713,927 | -1.46(-5.02%) |
Mar 30, 2021 | 28.14 | 29.79 | 28.14 | 29.01 | 1,988,097 | +0.63(+2.22%) |
Mar 29, 2021 | 28.12 | 29.27 | 27.79 | 28.38 | 2,073,107 | +0.08(+0.28%) |
Mar 26, 2021 | 27.31 | 28.41 | 26.89 | 28.30 | 2,324,658 | +1.55(+5.81%) |
Mar 25, 2021 | 25.34 | 27.01 | 25.02 | 26.75 | 1,511,831 | +1.09(+4.25%) |
Mar 24, 2021 | 26.59 | 27.03 | 25.62 | 25.65 | 1,748,775 | -0.05(-0.19%) |
Mar 23, 2021 | 26.46 | 26.59 | 25.29 | 25.70 | 1,914,686 | -1.24(-4.60%) |
Mar 22, 2021 | 27.51 | 27.56 | 26.27 | 26.94 | 1,821,611 | -0.57(-2.07%) |
Mar 19, 2021 | 27.01 | 27.87 | 26.58 | 27.51 | 2,053,628 | +0.45(+1.67%) |
Mar 18, 2021 | 27.48 | 27.92 | 26.82 | 27.06 | 1,271,504 | -0.29(-1.04%) |
Mar 17, 2021 | 27.90 | 28.23 | 27.14 | 27.35 | 1,945,566 | -0.88(-3.10%) |
Mar 16, 2021 | 29.50 | 29.50 | 27.87 | 28.22 | 1,663,287 | -1.38(-4.65%) |
Mar 15, 2021 | 29.45 | 29.67 | 28.54 | 29.60 | 996,071 | -0.25(-0.82%) |
Mar 12, 2021 | 29.64 | 30.20 | 29.51 | 29.84 | 562,299 | +0.22(+0.73%) |
Mar 11, 2021 | 30.25 | 30.48 | 29.22 | 29.63 | 1,003,261 | -0.35(-1.18%) |
Mar 10, 2021 | 28.86 | 30.19 | 28.68 | 29.98 | 944,690 | +1.31(+4.56%) |
Mar 09, 2021 | 29.32 | 29.41 | 28.12 | 28.67 | 1,011,000 | -0.46(-1.59%) |
Mar 08, 2021 | 28.91 | 29.95 | 28.77 | 29.13 | 1,333,514 | +0.44(+1.54%) |
Mar 05, 2021 | 28.25 | 28.74 | 26.79 | 28.69 | 1,445,767 | +1.10(+3.99%) |
Mar 04, 2021 | 27.86 | 28.73 | 26.95 | 27.59 | 1,708,074 | -0.43(-1.54%) |
Mar 03, 2021 | 27.37 | 28.13 | 27.09 | 28.02 | 1,531,211 | +0.97(+3.60%) |
Mar 02, 2021 | 27.56 | 27.92 | 27.04 | 27.05 | 956,959 | -0.57(-2.07%) |
Mar 01, 2021 | 28.10 | 28.49 | 27.36 | 27.62 | 1,644,985 | +0.37(+1.37%) |
Feb 26, 2021 | 26.13 | 27.84 | 25.82 | 27.25 | 1,927,418 | +0.78(+2.93%) |
Feb 25, 2021 | 28.09 | 28.81 | 26.29 | 26.47 | 2,279,011 | -1.40(-5.01%) |
Feb 24, 2021 | 26.03 | 28.13 | 25.81 | 27.87 | 3,593,236 | +2.19(+8.54%) |
Feb 23, 2021 | 24.61 | 25.88 | 23.86 | 25.67 | 2,098,916 | +0.98(+3.98%) |
Feb 22, 2021 | 24.48 | 25.20 | 23.98 | 24.69 | 1,672,387 | -0.01(-0.04%) |
Feb 19, 2021 | 22.86 | 25.07 | 22.86 | 24.70 | 2,975,131 | +2.08(+9.22%) |
Feb 18, 2021 | 23.77 | 23.95 | 22.56 | 22.62 | 1,081,474 | -1.45(-6.01%) |
Feb 17, 2021 | 23.76 | 24.14 | 23.25 | 24.06 | 549,903 | -0.03(-0.12%) |
Feb 16, 2021 | 24.50 | 24.80 | 23.70 | 24.09 | 685,964 | -0.18(-0.73%) |
Feb 12, 2021 | 23.77 | 24.49 | 23.71 | 24.27 | 1,471,599 | +0.52(+2.19%) |
Feb 11, 2021 | 23.89 | 24.52 | 23.33 | 23.75 | 1,033,683 | -0.12(-0.49%) |
Feb 10, 2021 | 24.48 | 24.81 | 23.76 | 23.86 | 958,775 | -0.42(-1.74%) |
Feb 09, 2021 | 23.87 | 24.57 | 23.72 | 24.29 | 1,078,331 | +0.29(+1.23%) |
Feb 08, 2021 | 23.73 | 24.44 | 23.62 | 23.99 | 769,597 | +0.35(+1.50%) |
Feb 05, 2021 | 23.55 | 24.15 | 23.32 | 23.64 | 1,012,321 | +0.39(+1.69%) |
Feb 04, 2021 | 22.45 | 23.46 | 22.43 | 23.24 | 1,099,822 | +0.83(+3.68%) |
Feb 03, 2021 | 22.01 | 22.44 | 21.89 | 22.42 | 713,721 | +0.61(+2.80%) |
Feb 02, 2021 | 22.56 | 22.61 | 21.64 | 21.81 | 978,036 | -0.40(-1.82%) |
Feb 01, 2021 | 20.51 | 23.09 | 20.34 | 22.21 | 3,505,620 | +2.03(+10.03%) |
Jan 29, 2021 | 20.80 | 21.02 | 20.15 | 20.19 | 1,235,044 | -0.85(-4.02%) |
Jan 28, 2021 | 20.92 | 21.37 | 20.61 | 21.03 | 780,929 | +0.53(+2.59%) |
Jan 27, 2021 | 21.03 | 21.62 | 20.42 | 20.50 | 1,394,711 | -1.32(-6.04%) |
Jan 26, 2021 | 23.40 | 23.55 | 21.75 | 21.82 | 1,065,323 | -1.42(-6.09%) |
Jan 25, 2021 | 23.00 | 23.70 | 22.75 | 23.23 | 873,788 | -0.05(-0.21%) |
Jan 22, 2021 | 22.55 | 23.29 | 22.36 | 23.28 | 1,089,207 | +0.53(+2.33%) |
Jan 21, 2021 | 23.31 | 23.67 | 22.69 | 22.75 | 665,335 | -0.61(-2.61%) |
Jan 20, 2021 | 23.31 | 23.53 | 22.90 | 23.36 | 796,764 | +0.17(+0.72%) |
Jan 19, 2021 | 23.20 | 23.37 | 22.71 | 23.20 | 667,690 | +0.25(+1.07%) |
Jan 15, 2021 | 22.96 | 23.54 | 22.83 | 22.95 | 1,391,866 | -0.40(-1.73%) |
Jan 14, 2021 | 23.59 | 23.71 | 23.08 | 23.35 | 1,382,889 | -0.03(-0.13%) |
Jan 13, 2021 | 24.05 | 24.40 | 23.28 | 23.38 | 1,177,454 | -0.94(-3.88%) |
Jan 12, 2021 | 23.75 | 24.86 | 23.39 | 24.33 | 1,731,604 | +0.51(+2.15%) |
Jan 11, 2021 | 23.20 | 23.82 | 22.89 | 23.82 | 729,387 | +0.27(+1.13%) |
Jan 08, 2021 | 23.83 | 24.07 | 23.16 | 23.55 | 1,479,328 | +0.03(+0.13%) |
Jan 07, 2021 | 23.50 | 24.03 | 23.30 | 23.52 | 1,827,912 | +0.41(+1.79%) |
Jan 06, 2021 | 21.63 | 24.04 | 21.44 | 23.11 | 4,595,509 | +2.64(+12.87%) |
Jan 05, 2021 | 20.02 | 20.72 | 19.95 | 20.47 | 1,157,225 | +0.39(+1.96%) |