Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 30.29 | 30.47 | 30.12 | 30.37 | 4,254,554 | +0.18(+0.58%) |
Mar 30, 2021 | 30.46 | 30.71 | 30.11 | 30.19 | 3,773,842 | -0.46(-1.49%) |
Mar 29, 2021 | 29.92 | 30.79 | 29.92 | 30.65 | 4,019,871 | +0.65(+2.16%) |
Mar 26, 2021 | 30.00 | 30.28 | 29.70 | 30.00 | 3,488,175 | +0.02(+0.06%) |
Mar 25, 2021 | 30.20 | 30.25 | 29.66 | 29.98 | 3,146,441 | -0.07(-0.23%) |
Mar 24, 2021 | 30.06 | 30.61 | 30.03 | 30.05 | 4,464,213 | -0.05(-0.17%) |
Mar 23, 2021 | 30.07 | 30.34 | 29.92 | 30.11 | 4,548,963 | +0.02(+0.06%) |
Mar 22, 2021 | 30.24 | 30.58 | 30.05 | 30.09 | 3,528,660 | -0.43(-1.41%) |
Mar 19, 2021 | 30.34 | 30.98 | 29.90 | 30.52 | 12,633,712 | +0.20(+0.66%) |
Mar 18, 2021 | 30.78 | 31.07 | 30.28 | 30.32 | 4,835,330 | -0.50(-1.62%) |
Mar 17, 2021 | 31.33 | 31.61 | 30.73 | 30.82 | 3,968,723 | -0.32(-1.01%) |
Mar 16, 2021 | 30.76 | 32.29 | 30.72 | 31.13 | 5,433,537 | +0.27(+0.88%) |
Mar 15, 2021 | 30.74 | 30.96 | 30.46 | 30.86 | 3,382,192 | +0.28(+0.92%) |
Mar 12, 2021 | 30.50 | 30.65 | 30.16 | 30.58 | 4,677,629 | +0.25(+0.81%) |
Mar 11, 2021 | 30.09 | 30.43 | 29.88 | 30.33 | 5,557,724 | +0.09(+0.29%) |
Mar 10, 2021 | 30.05 | 30.53 | 29.98 | 30.25 | 4,290,943 | +0.32(+1.08%) |
Mar 09, 2021 | 29.52 | 30.14 | 29.44 | 29.92 | 6,398,010 | +0.71(+2.43%) |
Mar 08, 2021 | 29.31 | 29.40 | 29.05 | 29.21 | 4,630,522 | +0.14(+0.48%) |
Mar 05, 2021 | 29.29 | 29.33 | 28.47 | 29.07 | 6,301,264 | -0.01(-0.03%) |
Mar 04, 2021 | 28.89 | 29.30 | 28.64 | 29.08 | 6,244,550 | +0.28(+0.97%) |
Mar 03, 2021 | 28.73 | 28.85 | 28.25 | 28.80 | 4,892,427 | +0.08(+0.27%) |
Mar 02, 2021 | 29.19 | 29.30 | 28.71 | 28.72 | 3,709,331 | -0.53(-1.80%) |
Mar 01, 2021 | 29.45 | 29.82 | 29.23 | 29.25 | 3,760,681 | +0.24(+0.81%) |
Feb 26, 2021 | 29.34 | 29.60 | 28.97 | 29.01 | 4,832,408 | -0.32(-1.10%) |
Feb 25, 2021 | 29.98 | 30.25 | 29.25 | 29.34 | 5,322,867 | -0.65(-2.16%) |
Feb 24, 2021 | 29.38 | 30.05 | 29.37 | 29.98 | 5,662,032 | +0.63(+2.15%) |
Feb 23, 2021 | 29.84 | 29.96 | 29.35 | 29.35 | 4,786,446 | -0.31(-1.03%) |
Feb 22, 2021 | 29.98 | 30.15 | 29.35 | 29.66 | 3,892,155 | -0.13(-0.44%) |
Feb 19, 2021 | 29.77 | 29.98 | 29.25 | 29.79 | 7,216,686 | -0.19(-0.64%) |
Feb 18, 2021 | 27.66 | 30.98 | 27.66 | 29.98 | 21,502,302 | +2.01(+7.20%) |
Feb 17, 2021 | 27.99 | 28.04 | 27.58 | 27.97 | 6,091,755 | +0.02(+0.06%) |
Feb 16, 2021 | 27.48 | 28.12 | 27.29 | 27.95 | 5,954,545 | +0.60(+2.21%) |
Feb 12, 2021 | 27.16 | 27.49 | 27.14 | 27.35 | 2,849,756 | +0.11(+0.39%) |
Feb 11, 2021 | 27.91 | 27.95 | 27.14 | 27.24 | 5,242,729 | -0.55(-1.98%) |
Feb 10, 2021 | 28.64 | 28.64 | 27.63 | 27.80 | 5,848,707 | -0.68(-2.40%) |
Feb 09, 2021 | 28.16 | 28.48 | 27.95 | 28.48 | 4,180,967 | +0.35(+1.25%) |
Feb 08, 2021 | 28.23 | 28.69 | 27.97 | 28.13 | 6,296,548 | -0.13(-0.46%) |
Feb 05, 2021 | 28.32 | 28.58 | 28.04 | 28.26 | 5,065,090 | +0.04(+0.16%) |
Feb 04, 2021 | 28.07 | 28.43 | 27.80 | 28.22 | 6,164,764 | +0.19(+0.69%) |
Feb 03, 2021 | 27.50 | 28.16 | 27.44 | 28.02 | 6,565,229 | +0.42(+1.54%) |
Feb 02, 2021 | 27.09 | 28.06 | 26.84 | 27.60 | 6,151,861 | +0.63(+2.34%) |
Feb 01, 2021 | 26.56 | 27.03 | 26.14 | 26.97 | 5,631,037 | +0.36(+1.37%) |
Jan 29, 2021 | 26.43 | 26.89 | 26.28 | 26.60 | 8,142,506 | -0.09(-0.32%) |
Jan 28, 2021 | 26.68 | 27.11 | 26.53 | 26.69 | 3,796,385 | +0.00(+0.00%) |
Jan 27, 2021 | 27.29 | 27.47 | 26.59 | 26.69 | 7,148,441 | -0.93(-3.35%) |
Jan 26, 2021 | 27.63 | 27.79 | 27.37 | 27.62 | 5,997,541 | +0.06(+0.22%) |
Jan 25, 2021 | 26.91 | 27.57 | 26.87 | 27.56 | 4,581,849 | +0.51(+1.89%) |
Jan 22, 2021 | 26.88 | 27.18 | 26.64 | 27.05 | 3,347,532 | +0.17(+0.64%) |
Jan 21, 2021 | 26.92 | 27.20 | 26.85 | 26.87 | 3,630,281 | -0.22(-0.83%) |
Jan 20, 2021 | 26.81 | 27.14 | 26.55 | 27.10 | 4,126,051 | +0.19(+0.71%) |
Jan 19, 2021 | 27.59 | 27.63 | 26.82 | 26.91 | 7,039,320 | -0.48(-1.77%) |
Jan 15, 2021 | 26.92 | 27.45 | 26.60 | 27.39 | 4,895,562 | +0.36(+1.34%) |
Jan 14, 2021 | 26.64 | 27.17 | 26.51 | 27.03 | 5,375,776 | +0.40(+1.49%) |
Jan 13, 2021 | 26.47 | 26.75 | 26.39 | 26.63 | 3,693,519 | +0.26(+0.98%) |
Jan 12, 2021 | 26.09 | 26.41 | 25.90 | 26.37 | 5,103,320 | +0.25(+0.96%) |
Jan 11, 2021 | 25.86 | 26.41 | 25.83 | 26.12 | 6,459,209 | +0.25(+0.97%) |
Jan 08, 2021 | 25.65 | 25.95 | 25.54 | 25.87 | 3,708,034 | +0.24(+0.94%) |
Jan 07, 2021 | 26.28 | 26.31 | 25.62 | 25.63 | 5,434,362 | -0.58(-2.21%) |
Jan 06, 2021 | 25.79 | 26.35 | 25.77 | 26.21 | 8,396,537 | +0.40(+1.54%) |
Jan 05, 2021 | 25.51 | 25.86 | 25.30 | 25.81 | 5,182,851 | +0.29(+1.12%) |