Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 26.22 | 26.78 | 26.20 | 26.56 | 1,379,209 | +0.70(+2.71%) |
Mar 30, 2021 | 25.84 | 26.02 | 25.15 | 25.86 | 1,493,566 | -0.15(-0.58%) |
Mar 29, 2021 | 26.83 | 26.86 | 25.87 | 26.01 | 1,525,953 | -0.94(-3.49%) |
Mar 26, 2021 | 26.78 | 27.41 | 26.20 | 26.95 | 1,308,800 | +0.15(+0.56%) |
Mar 25, 2021 | 26.74 | 26.94 | 25.66 | 26.80 | 2,682,455 | -0.39(-1.45%) |
Mar 24, 2021 | 27.46 | 27.74 | 26.86 | 27.20 | 3,542,820 | -0.16(-0.57%) |
Mar 23, 2021 | 26.64 | 27.55 | 26.49 | 27.35 | 3,514,023 | +0.92(+3.48%) |
Mar 22, 2021 | 25.93 | 26.69 | 25.91 | 26.43 | 2,022,900 | +0.21(+0.80%) |
Mar 19, 2021 | 25.65 | 26.39 | 25.55 | 26.22 | 2,355,500 | +0.57(+2.22%) |
Mar 18, 2021 | 26.56 | 26.57 | 25.58 | 25.65 | 3,589,833 | -1.67(-6.11%) |
Mar 17, 2021 | 26.50 | 27.54 | 26.08 | 27.32 | 2,210,191 | +0.05(+0.18%) |
Mar 16, 2021 | 27.96 | 28.25 | 26.98 | 27.27 | 1,958,199 | -0.61(-2.19%) |
Mar 15, 2021 | 27.41 | 27.88 | 27.00 | 27.88 | 2,144,411 | +0.52(+1.90%) |
Mar 12, 2021 | 27.09 | 27.62 | 26.78 | 27.36 | 2,190,300 | -0.34(-1.23%) |
Mar 11, 2021 | 27.65 | 28.10 | 27.34 | 27.70 | 1,725,008 | +0.69(+2.55%) |
Mar 10, 2021 | 27.57 | 27.97 | 26.62 | 27.01 | 1,842,662 | -0.11(-0.41%) |
Mar 09, 2021 | 26.70 | 27.54 | 26.54 | 27.12 | 3,541,168 | +1.40(+5.44%) |
Mar 08, 2021 | 26.95 | 27.54 | 25.68 | 25.72 | 2,113,836 | -1.55(-5.68%) |
Mar 05, 2021 | 26.81 | 27.34 | 25.26 | 27.27 | 2,855,100 | +0.65(+2.44%) |
Mar 04, 2021 | 28.31 | 29.10 | 26.49 | 26.62 | 3,200,294 | -1.91(-6.69%) |
Mar 03, 2021 | 29.76 | 30.05 | 28.53 | 28.53 | 1,463,811 | -1.41(-4.71%) |
Mar 02, 2021 | 30.51 | 30.89 | 29.60 | 29.94 | 1,335,226 | -0.77(-2.51%) |
Mar 01, 2021 | 30.75 | 31.06 | 30.21 | 30.71 | 2,226,481 | +0.43(+1.40%) |
Feb 26, 2021 | 30.05 | 30.85 | 29.14 | 30.29 | 2,474,100 | +0.50(+1.66%) |
Feb 25, 2021 | 34.10 | 34.15 | 29.52 | 29.79 | 4,110,152 | -3.03(-9.23%) |
Feb 24, 2021 | 31.66 | 32.88 | 30.77 | 32.82 | 2,331,621 | +0.85(+2.66%) |
Feb 23, 2021 | 32.08 | 32.46 | 30.34 | 31.97 | 1,746,375 | -1.19(-3.59%) |
Feb 22, 2021 | 33.27 | 34.01 | 32.90 | 33.16 | 1,319,358 | -0.53(-1.57%) |
Feb 19, 2021 | 33.84 | 34.21 | 33.20 | 33.69 | 2,003,300 | +0.36(+1.08%) |
Feb 18, 2021 | 33.40 | 33.65 | 32.21 | 33.33 | 1,904,613 | -0.49(-1.45%) |
Feb 17, 2021 | 34.13 | 34.25 | 32.84 | 33.82 | 1,411,032 | -0.80(-2.31%) |
Feb 16, 2021 | 34.81 | 34.81 | 33.83 | 34.62 | 1,118,071 | +0.20(+0.58%) |
Feb 12, 2021 | 34.87 | 34.87 | 33.51 | 34.42 | 2,095,500 | -0.65(-1.85%) |
Feb 11, 2021 | 35.11 | 35.58 | 34.53 | 35.07 | 1,282,153 | +0.56(+1.62%) |
Feb 10, 2021 | 35.05 | 35.39 | 34.05 | 34.51 | 814,132 | -0.30(-0.86%) |
Feb 09, 2021 | 34.13 | 35.14 | 34.13 | 34.81 | 1,141,542 | +0.18(+0.52%) |
Feb 08, 2021 | 34.00 | 35.23 | 33.85 | 34.63 | 1,334,572 | +1.05(+3.13%) |
Feb 05, 2021 | 33.34 | 33.58 | 33.11 | 33.58 | 824,600 | +0.44(+1.33%) |
Feb 04, 2021 | 33.47 | 33.67 | 33.00 | 33.14 | 697,498 | -0.07(-0.21%) |
Feb 03, 2021 | 32.54 | 33.37 | 32.39 | 33.21 | 822,986 | +0.65(+2.00%) |
Feb 02, 2021 | 31.86 | 32.72 | 31.76 | 32.56 | 978,590 | +1.19(+3.79%) |
Feb 01, 2021 | 30.78 | 31.88 | 30.52 | 31.37 | 1,314,334 | +0.85(+2.79%) |
Jan 29, 2021 | 31.09 | 31.47 | 30.10 | 30.52 | 1,470,200 | -0.66(-2.12%) |
Jan 28, 2021 | 31.03 | 31.73 | 30.81 | 31.18 | 1,230,014 | +0.41(+1.33%) |
Jan 27, 2021 | 31.86 | 32.22 | 30.72 | 30.77 | 1,740,493 | -1.70(-5.24%) |
Jan 26, 2021 | 33.60 | 33.60 | 32.23 | 32.47 | 1,251,510 | -0.86(-2.58%) |
Jan 25, 2021 | 33.93 | 34.22 | 32.60 | 33.33 | 1,309,113 | -0.19(-0.57%) |
Jan 22, 2021 | 33.45 | 33.60 | 33.00 | 33.52 | 945,300 | +0.20(+0.60%) |
Jan 21, 2021 | 33.26 | 33.81 | 32.80 | 33.32 | 1,261,188 | +0.08(+0.24%) |
Jan 20, 2021 | 31.62 | 33.46 | 31.33 | 33.24 | 2,082,114 | +2.13(+6.85%) |
Jan 19, 2021 | 31.08 | 31.48 | 30.65 | 31.11 | 1,275,070 | +0.33(+1.07%) |
Jan 15, 2021 | 31.77 | 31.94 | 30.72 | 30.78 | 1,226,500 | -0.63(-2.01%) |
Jan 14, 2021 | 31.13 | 32.16 | 31.13 | 31.41 | 1,189,600 | +0.45(+1.45%) |
Jan 13, 2021 | 31.25 | 31.69 | 30.64 | 30.96 | 1,421,623 | -0.15(-0.48%) |
Jan 12, 2021 | 30.74 | 31.48 | 30.74 | 31.11 | 1,394,908 | +0.39(+1.27%) |
Jan 11, 2021 | 30.80 | 31.25 | 30.35 | 30.72 | 1,060,511 | -0.33(-1.06%) |
Jan 08, 2021 | 31.13 | 31.76 | 30.57 | 31.05 | 1,347,400 | +0.12(+0.39%) |
Jan 07, 2021 | 30.05 | 31.01 | 30.05 | 30.93 | 1,620,164 | +0.89(+2.96%) |
Jan 06, 2021 | 30.84 | 31.19 | 29.85 | 30.04 | 3,252,409 | -1.06(-3.41%) |
Jan 05, 2021 | 31.43 | 32.08 | 31.00 | 31.10 | 2,031,239 | -0.11(-0.35%) |