Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 30.62 | 30.81 | 30.45 | 30.70 | 4,208,473 | +0.18(+0.58%) |
Mar 30, 2021 | 30.79 | 31.05 | 30.44 | 30.52 | 3,732,968 | -0.46(-1.49%) |
Mar 29, 2021 | 30.25 | 31.13 | 30.25 | 30.98 | 3,976,333 | +0.66(+2.16%) |
Mar 26, 2021 | 30.33 | 30.61 | 30.03 | 30.33 | 3,450,395 | +0.02(+0.06%) |
Mar 25, 2021 | 30.53 | 30.58 | 29.99 | 30.31 | 3,112,362 | -0.07(-0.23%) |
Mar 24, 2021 | 30.39 | 30.95 | 30.36 | 30.38 | 4,415,862 | -0.05(-0.17%) |
Mar 23, 2021 | 30.40 | 30.67 | 30.25 | 30.44 | 4,499,694 | +0.02(+0.06%) |
Mar 22, 2021 | 30.57 | 30.91 | 30.37 | 30.42 | 3,490,441 | -0.43(-1.41%) |
Mar 19, 2021 | 30.68 | 31.32 | 30.22 | 30.85 | 12,496,879 | +0.20(+0.66%) |
Mar 18, 2021 | 31.12 | 31.41 | 30.61 | 30.65 | 4,782,960 | -0.50(-1.62%) |
Mar 17, 2021 | 31.68 | 31.96 | 31.06 | 31.15 | 3,925,739 | -0.32(-1.01%) |
Mar 16, 2021 | 31.10 | 32.64 | 31.06 | 31.47 | 5,374,687 | +0.27(+0.88%) |
Mar 15, 2021 | 31.07 | 31.30 | 30.79 | 31.20 | 3,345,560 | +0.28(+0.92%) |
Mar 12, 2021 | 30.83 | 30.98 | 30.49 | 30.91 | 4,626,967 | +0.25(+0.81%) |
Mar 11, 2021 | 30.42 | 30.76 | 30.21 | 30.67 | 5,497,529 | +0.09(+0.29%) |
Mar 10, 2021 | 30.38 | 30.86 | 30.31 | 30.58 | 4,244,469 | +0.33(+1.08%) |
Mar 09, 2021 | 29.84 | 30.47 | 29.76 | 30.25 | 6,328,715 | +0.72(+2.43%) |
Mar 08, 2021 | 29.63 | 29.72 | 29.37 | 29.53 | 4,580,370 | +0.14(+0.48%) |
Mar 05, 2021 | 29.61 | 29.65 | 28.78 | 29.39 | 6,233,016 | -0.01(-0.03%) |
Mar 04, 2021 | 29.21 | 29.62 | 28.96 | 29.40 | 6,176,916 | +0.28(+0.97%) |
Mar 03, 2021 | 29.05 | 29.17 | 28.56 | 29.12 | 4,839,438 | +0.08(+0.27%) |
Mar 02, 2021 | 29.51 | 29.62 | 29.03 | 29.04 | 3,669,156 | -0.53(-1.80%) |
Mar 01, 2021 | 29.77 | 30.14 | 29.55 | 29.57 | 3,719,950 | +0.24(+0.81%) |
Feb 26, 2021 | 29.66 | 29.92 | 29.29 | 29.33 | 4,780,069 | -0.33(-1.10%) |
Feb 25, 2021 | 30.30 | 30.58 | 29.57 | 29.66 | 5,265,216 | -0.65(-2.16%) |
Feb 24, 2021 | 29.70 | 30.38 | 29.69 | 30.31 | 5,600,708 | +0.64(+2.15%) |
Feb 23, 2021 | 30.17 | 30.29 | 29.68 | 29.68 | 4,734,605 | -0.31(-1.03%) |
Feb 22, 2021 | 30.31 | 30.48 | 29.68 | 29.98 | 3,850,000 | -0.13(-0.44%) |
Feb 19, 2021 | 30.09 | 30.31 | 29.57 | 30.12 | 7,138,523 | -0.19(-0.64%) |
Feb 18, 2021 | 27.96 | 31.32 | 27.96 | 30.31 | 21,269,414 | +2.04(+7.20%) |
Feb 17, 2021 | 28.29 | 28.35 | 27.88 | 28.28 | 6,025,777 | +0.02(+0.06%) |
Feb 16, 2021 | 27.78 | 28.43 | 27.59 | 28.26 | 5,890,052 | +0.61(+2.21%) |
Feb 12, 2021 | 27.46 | 27.79 | 27.44 | 27.65 | 2,818,890 | +0.11(+0.39%) |
Feb 11, 2021 | 28.21 | 28.26 | 27.44 | 27.54 | 5,185,946 | -0.56(-1.98%) |
Feb 10, 2021 | 28.95 | 28.95 | 27.93 | 28.10 | 5,785,361 | -0.69(-2.40%) |
Feb 09, 2021 | 28.47 | 28.79 | 28.26 | 28.79 | 4,135,684 | +0.35(+1.24%) |
Feb 08, 2021 | 28.54 | 29.00 | 28.28 | 28.44 | 6,228,352 | -0.13(-0.46%) |
Feb 05, 2021 | 28.63 | 28.89 | 28.35 | 28.57 | 5,010,231 | +0.04(+0.15%) |
Feb 04, 2021 | 28.37 | 28.75 | 28.11 | 28.52 | 6,097,995 | +0.19(+0.69%) |
Feb 03, 2021 | 27.81 | 28.47 | 27.74 | 28.33 | 6,494,122 | +0.43(+1.54%) |
Feb 02, 2021 | 27.39 | 28.36 | 27.13 | 27.90 | 6,085,232 | +0.64(+2.34%) |
Feb 01, 2021 | 26.85 | 27.32 | 26.42 | 27.26 | 5,570,048 | +0.37(+1.37%) |
Jan 29, 2021 | 26.72 | 27.18 | 26.57 | 26.90 | 8,054,316 | -0.09(-0.32%) |
Jan 28, 2021 | 26.97 | 27.40 | 26.82 | 26.98 | 3,755,267 | +0.00(+0.00%) |
Jan 27, 2021 | 27.59 | 27.77 | 26.88 | 26.98 | 7,071,018 | -0.94(-3.35%) |
Jan 26, 2021 | 27.93 | 28.09 | 27.67 | 27.92 | 5,932,583 | +0.06(+0.22%) |
Jan 25, 2021 | 27.20 | 27.88 | 27.17 | 27.86 | 4,532,224 | +0.52(+1.89%) |
Jan 22, 2021 | 27.18 | 27.48 | 26.93 | 27.34 | 3,311,276 | +0.17(+0.64%) |
Jan 21, 2021 | 27.21 | 27.50 | 27.14 | 27.17 | 3,590,962 | -0.23(-0.83%) |
Jan 20, 2021 | 27.11 | 27.44 | 26.84 | 27.39 | 4,081,362 | +0.19(+0.71%) |
Jan 19, 2021 | 27.89 | 27.94 | 27.11 | 27.20 | 6,963,078 | -0.49(-1.77%) |
Jan 15, 2021 | 27.21 | 27.75 | 26.89 | 27.69 | 4,842,540 | +0.37(+1.34%) |
Jan 14, 2021 | 26.93 | 27.46 | 26.80 | 27.32 | 5,317,553 | +0.40(+1.49%) |
Jan 13, 2021 | 26.76 | 27.04 | 26.68 | 26.92 | 3,653,515 | +0.26(+0.98%) |
Jan 12, 2021 | 26.37 | 26.70 | 26.19 | 26.66 | 5,048,047 | +0.25(+0.96%) |
Jan 11, 2021 | 26.14 | 26.70 | 26.11 | 26.41 | 6,389,251 | +0.25(+0.97%) |
Jan 08, 2021 | 25.93 | 26.23 | 25.82 | 26.15 | 3,667,873 | +0.24(+0.94%) |
Jan 07, 2021 | 26.56 | 26.60 | 25.90 | 25.91 | 5,375,504 | -0.59(-2.21%) |
Jan 06, 2021 | 26.07 | 26.64 | 26.06 | 26.49 | 8,305,596 | +0.40(+1.54%) |
Jan 05, 2021 | 25.79 | 26.14 | 25.58 | 26.09 | 5,126,717 | +0.29(+1.12%) |