Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.58 | 27.91 | 27.54 | 27.82 | 9,437,366 | +0.15(+0.55%) |
Mar 30, 2021 | 27.68 | 27.76 | 27.40 | 27.66 | 6,754,126 | -0.16(-0.57%) |
Mar 29, 2021 | 27.51 | 27.97 | 27.51 | 27.82 | 6,906,500 | +0.14(+0.51%) |
Mar 26, 2021 | 27.66 | 27.76 | 27.36 | 27.68 | 6,283,536 | +0.10(+0.37%) |
Mar 25, 2021 | 27.54 | 27.72 | 27.23 | 27.58 | 6,591,581 | +0.28(+1.02%) |
Mar 24, 2021 | 27.15 | 27.63 | 27.11 | 27.30 | 6,967,667 | +0.08(+0.30%) |
Mar 23, 2021 | 27.27 | 27.44 | 27.05 | 27.22 | 7,605,409 | +0.01(+0.02%) |
Mar 22, 2021 | 27.19 | 27.34 | 27.02 | 27.21 | 8,348,007 | -0.11(-0.42%) |
Mar 19, 2021 | 27.25 | 27.50 | 26.83 | 27.33 | 13,280,951 | +0.17(+0.63%) |
Mar 18, 2021 | 27.17 | 27.53 | 27.04 | 27.16 | 9,100,694 | -0.17(-0.63%) |
Mar 17, 2021 | 27.66 | 27.66 | 27.19 | 27.33 | 8,608,332 | -0.25(-0.90%) |
Mar 16, 2021 | 27.41 | 27.68 | 27.25 | 27.58 | 8,809,364 | +0.00(+0.00%) |
Mar 15, 2021 | 27.26 | 27.59 | 27.12 | 27.58 | 7,859,139 | +0.49(+1.81%) |
Mar 12, 2021 | 26.94 | 27.14 | 26.74 | 27.09 | 7,499,958 | +0.36(+1.33%) |
Mar 11, 2021 | 26.58 | 27.16 | 26.51 | 26.73 | 9,470,083 | +0.11(+0.41%) |
Mar 10, 2021 | 26.42 | 26.76 | 26.25 | 26.62 | 11,886,479 | +0.21(+0.79%) |
Mar 09, 2021 | 26.09 | 26.53 | 25.78 | 26.41 | 11,228,652 | +0.53(+2.06%) |
Mar 08, 2021 | 25.18 | 26.18 | 25.09 | 25.88 | 14,048,394 | +0.67(+2.65%) |
Mar 05, 2021 | 25.14 | 25.30 | 24.89 | 25.21 | 12,326,808 | +0.09(+0.36%) |
Mar 04, 2021 | 25.10 | 25.60 | 24.84 | 25.12 | 12,833,812 | +0.15(+0.61%) |
Mar 03, 2021 | 24.70 | 25.10 | 24.54 | 24.97 | 9,809,342 | +0.14(+0.56%) |
Mar 02, 2021 | 24.82 | 25.07 | 24.80 | 24.83 | 9,136,251 | +0.00(+0.00%) |
Mar 01, 2021 | 24.66 | 25.19 | 24.63 | 24.83 | 8,472,712 | +0.45(+1.84%) |
Feb 26, 2021 | 24.66 | 24.94 | 24.36 | 24.38 | 13,880,726 | -0.20(-0.82%) |
Feb 25, 2021 | 25.21 | 25.26 | 24.22 | 24.58 | 14,654,651 | -0.80(-3.16%) |
Feb 24, 2021 | 25.28 | 26.06 | 25.26 | 25.38 | 12,321,473 | -0.39(-1.50%) |
Feb 23, 2021 | 25.92 | 25.92 | 25.47 | 25.77 | 8,086,287 | +0.13(+0.49%) |
Feb 22, 2021 | 26.02 | 26.03 | 25.37 | 25.64 | 9,903,899 | -0.49(-1.88%) |
Feb 19, 2021 | 26.53 | 26.72 | 26.02 | 26.14 | 8,444,649 | -0.83(-3.09%) |
Feb 18, 2021 | 26.62 | 27.15 | 26.56 | 26.97 | 5,528,984 | +0.33(+1.26%) |
Feb 17, 2021 | 26.48 | 26.71 | 26.22 | 26.63 | 5,008,002 | +0.12(+0.45%) |
Feb 16, 2021 | 26.62 | 26.77 | 26.45 | 26.51 | 5,080,276 | -0.15(-0.54%) |
Feb 12, 2021 | 26.92 | 27.14 | 26.53 | 26.66 | 5,449,851 | -0.33(-1.24%) |
Feb 11, 2021 | 27.44 | 27.44 | 26.94 | 26.99 | 5,470,364 | -0.37(-1.34%) |
Feb 10, 2021 | 27.68 | 27.71 | 27.19 | 27.36 | 6,743,284 | -0.16(-0.57%) |
Feb 09, 2021 | 27.75 | 27.79 | 27.35 | 27.52 | 6,979,017 | -0.11(-0.39%) |
Feb 08, 2021 | 27.64 | 27.77 | 27.48 | 27.63 | 6,793,448 | +0.04(+0.14%) |
Feb 05, 2021 | 27.77 | 27.82 | 27.34 | 27.59 | 6,298,813 | +0.01(+0.02%) |
Feb 04, 2021 | 26.84 | 27.59 | 26.77 | 27.58 | 7,166,451 | +0.75(+2.80%) |
Feb 03, 2021 | 27.06 | 27.11 | 26.64 | 26.83 | 7,649,513 | -0.23(-0.86%) |
Feb 02, 2021 | 26.82 | 27.43 | 26.58 | 27.06 | 6,154,999 | +0.49(+1.83%) |
Feb 01, 2021 | 26.44 | 26.73 | 26.03 | 26.58 | 5,755,398 | +0.33(+1.25%) |
Jan 29, 2021 | 26.31 | 26.52 | 25.90 | 26.25 | 10,859,646 | -0.30(-1.14%) |
Jan 28, 2021 | 26.00 | 27.06 | 25.90 | 26.55 | 8,419,388 | +0.64(+2.49%) |
Jan 27, 2021 | 26.78 | 27.05 | 25.86 | 25.91 | 11,317,844 | -1.16(-4.27%) |
Jan 26, 2021 | 27.34 | 27.34 | 26.81 | 27.06 | 6,892,112 | -0.32(-1.15%) |
Jan 25, 2021 | 26.79 | 27.41 | 26.58 | 27.38 | 9,588,067 | +0.51(+1.90%) |
Jan 22, 2021 | 27.04 | 27.12 | 26.77 | 26.87 | 6,633,679 | -0.30(-1.12%) |
Jan 21, 2021 | 27.03 | 27.34 | 26.84 | 27.17 | 5,803,250 | -0.02(-0.07%) |
Jan 20, 2021 | 26.94 | 27.23 | 26.80 | 27.19 | 6,668,168 | +0.15(+0.54%) |
Jan 19, 2021 | 27.48 | 27.56 | 27.04 | 27.04 | 6,557,178 | -0.34(-1.25%) |
Jan 15, 2021 | 26.74 | 27.46 | 26.61 | 27.39 | 8,012,885 | +0.49(+1.83%) |
Jan 14, 2021 | 27.03 | 27.16 | 26.74 | 26.89 | 6,853,209 | -0.14(-0.51%) |
Jan 13, 2021 | 26.53 | 27.13 | 26.50 | 27.03 | 7,072,997 | +0.45(+1.71%) |
Jan 12, 2021 | 26.38 | 26.64 | 26.15 | 26.58 | 8,292,948 | +0.14(+0.53%) |
Jan 11, 2021 | 26.68 | 26.88 | 26.28 | 26.44 | 7,984,354 | -0.22(-0.83%) |
Jan 08, 2021 | 26.53 | 26.79 | 26.46 | 26.66 | 7,255,755 | +0.11(+0.43%) |
Jan 07, 2021 | 26.81 | 26.88 | 26.36 | 26.55 | 8,269,763 | -0.27(-0.99%) |
Jan 06, 2021 | 26.15 | 27.04 | 26.10 | 26.81 | 9,991,523 | +0.85(+3.26%) |
Jan 05, 2021 | 26.03 | 26.19 | 25.79 | 25.96 | 6,283,019 | -0.04(-0.15%) |