Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 29.80 | 30.63 | 29.13 | 30.09 | 7,769,031 | +0.26(+0.86%) |
Mar 30, 2021 | 29.54 | 29.99 | 28.97 | 29.83 | 4,016,317 | +0.04(+0.13%) |
Mar 29, 2021 | 29.74 | 31.40 | 29.59 | 29.80 | 8,843,772 | +0.14(+0.48%) |
Mar 26, 2021 | 29.72 | 30.02 | 28.90 | 29.65 | 6,395,937 | +0.36(+1.23%) |
Mar 25, 2021 | 28.22 | 29.51 | 27.70 | 29.29 | 7,512,049 | +0.53(+1.85%) |
Mar 24, 2021 | 29.49 | 29.75 | 28.75 | 28.76 | 6,929,349 | -0.33(-1.15%) |
Mar 23, 2021 | 30.22 | 30.59 | 28.61 | 29.09 | 7,795,107 | -1.70(-5.53%) |
Mar 22, 2021 | 31.79 | 31.83 | 30.55 | 30.80 | 6,777,446 | -0.91(-2.88%) |
Mar 19, 2021 | 31.86 | 31.98 | 30.77 | 31.71 | 8,489,783 | -0.16(-0.51%) |
Mar 18, 2021 | 32.25 | 33.51 | 31.70 | 31.87 | 8,692,205 | -0.38(-1.18%) |
Mar 17, 2021 | 31.29 | 32.33 | 31.06 | 32.25 | 4,620,909 | +0.81(+2.57%) |
Mar 16, 2021 | 32.36 | 32.59 | 31.36 | 31.44 | 4,635,856 | -1.15(-3.53%) |
Mar 15, 2021 | 32.49 | 32.91 | 31.91 | 32.59 | 6,347,944 | +0.99(+3.13%) |
Mar 12, 2021 | 31.89 | 32.36 | 31.03 | 31.60 | 4,470,380 | -0.24(-0.75%) |
Mar 11, 2021 | 31.99 | 32.47 | 31.51 | 31.84 | 7,052,848 | +0.37(+1.18%) |
Mar 10, 2021 | 29.52 | 31.47 | 29.44 | 31.47 | 8,883,250 | +2.17(+7.41%) |
Mar 09, 2021 | 29.50 | 29.74 | 28.58 | 29.30 | 4,948,976 | +0.08(+0.26%) |
Mar 08, 2021 | 28.75 | 29.72 | 28.57 | 29.22 | 4,951,059 | +0.60(+2.10%) |
Mar 05, 2021 | 28.66 | 28.84 | 26.70 | 28.62 | 6,912,465 | +0.48(+1.69%) |
Mar 04, 2021 | 29.86 | 30.04 | 26.92 | 28.15 | 8,442,906 | -1.89(-6.31%) |
Mar 03, 2021 | 29.92 | 31.19 | 29.92 | 30.04 | 6,753,542 | +0.36(+1.22%) |
Mar 02, 2021 | 29.35 | 30.61 | 29.34 | 29.68 | 6,460,727 | +0.49(+1.69%) |
Mar 01, 2021 | 28.86 | 29.51 | 28.74 | 29.19 | 4,920,679 | +1.25(+4.46%) |
Feb 26, 2021 | 29.07 | 29.27 | 26.99 | 27.94 | 7,669,544 | -1.31(-4.48%) |
Feb 25, 2021 | 30.52 | 30.96 | 29.04 | 29.25 | 10,332,121 | -1.27(-4.17%) |
Feb 24, 2021 | 28.08 | 31.58 | 28.08 | 30.53 | 12,563,509 | +2.46(+8.77%) |
Feb 23, 2021 | 28.30 | 28.30 | 26.51 | 28.07 | 6,661,730 | -0.16(-0.57%) |
Feb 22, 2021 | 27.68 | 29.35 | 27.61 | 28.23 | 9,149,084 | +0.59(+2.13%) |
Feb 19, 2021 | 27.22 | 28.12 | 26.58 | 27.64 | 9,594,085 | +1.36(+5.17%) |
Feb 18, 2021 | 28.77 | 29.42 | 25.88 | 26.28 | 13,087,780 | -2.64(-9.14%) |
Feb 17, 2021 | 28.70 | 29.37 | 27.89 | 28.92 | 5,987,207 | -0.21(-0.72%) |
Feb 16, 2021 | 28.33 | 29.51 | 28.30 | 29.13 | 8,506,702 | +1.31(+4.71%) |
Feb 12, 2021 | 26.40 | 27.91 | 26.26 | 27.82 | 6,374,206 | +1.35(+5.10%) |
Feb 11, 2021 | 26.57 | 26.77 | 26.13 | 26.47 | 4,932,961 | -0.04(-0.14%) |
Feb 10, 2021 | 26.87 | 26.99 | 25.44 | 26.51 | 6,033,399 | -0.09(-0.32%) |
Feb 09, 2021 | 27.66 | 27.71 | 26.58 | 26.59 | 4,527,821 | -1.05(-3.82%) |
Feb 08, 2021 | 26.85 | 27.84 | 26.66 | 27.65 | 5,244,922 | +1.37(+5.21%) |
Feb 05, 2021 | 26.36 | 26.55 | 25.84 | 26.28 | 4,275,740 | +0.19(+0.73%) |
Feb 04, 2021 | 26.21 | 26.52 | 25.85 | 26.09 | 3,907,194 | -0.15(-0.58%) |
Feb 03, 2021 | 25.97 | 26.69 | 25.91 | 26.24 | 4,477,655 | +0.32(+1.25%) |
Feb 02, 2021 | 25.86 | 26.22 | 25.19 | 25.92 | 3,370,608 | +0.39(+1.53%) |
Feb 01, 2021 | 25.00 | 25.89 | 24.81 | 25.53 | 5,727,816 | +0.86(+3.47%) |
Jan 29, 2021 | 25.82 | 25.95 | 24.55 | 24.67 | 4,170,838 | -1.19(-4.59%) |
Jan 28, 2021 | 25.82 | 26.05 | 25.08 | 25.86 | 3,649,087 | +0.49(+1.95%) |
Jan 27, 2021 | 25.33 | 25.65 | 24.36 | 25.37 | 6,513,317 | -0.66(-2.52%) |
Jan 26, 2021 | 27.52 | 27.83 | 26.02 | 26.02 | 5,570,683 | -1.23(-4.50%) |
Jan 25, 2021 | 27.32 | 27.34 | 26.21 | 27.25 | 4,089,641 | +0.32(+1.20%) |
Jan 22, 2021 | 26.43 | 27.04 | 25.81 | 26.93 | 3,572,253 | -0.08(-0.28%) |
Jan 21, 2021 | 27.26 | 27.39 | 26.78 | 27.00 | 3,267,747 | -0.09(-0.32%) |
Jan 20, 2021 | 27.53 | 27.89 | 26.85 | 27.09 | 3,816,564 | -0.20(-0.73%) |
Jan 19, 2021 | 27.52 | 27.67 | 26.69 | 27.29 | 3,807,485 | +0.07(+0.24%) |
Jan 15, 2021 | 27.12 | 27.42 | 26.70 | 27.22 | 4,973,756 | -0.25(-0.90%) |
Jan 14, 2021 | 26.89 | 27.88 | 26.86 | 27.47 | 5,144,708 | +0.76(+2.85%) |
Jan 13, 2021 | 27.53 | 27.87 | 26.53 | 26.71 | 5,034,616 | -0.34(-1.26%) |
Jan 12, 2021 | 25.55 | 27.23 | 25.20 | 27.05 | 7,727,763 | +1.61(+6.31%) |
Jan 11, 2021 | 25.01 | 25.82 | 24.73 | 25.44 | 6,041,154 | -0.04(-0.15%) |
Jan 08, 2021 | 25.67 | 25.90 | 24.84 | 25.48 | 6,322,860 | -0.10(-0.37%) |
Jan 07, 2021 | 25.99 | 26.52 | 25.42 | 25.58 | 9,560,865 | +0.82(+3.30%) |
Jan 06, 2021 | 23.76 | 24.82 | 23.67 | 24.76 | 10,489,472 | +1.43(+6.11%) |
Jan 05, 2021 | 22.62 | 23.38 | 22.56 | 23.33 | 6,302,824 | +0.84(+3.72%) |