Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.14 | 27.20 | 26.57 | 26.75 | 1,391,310 | -0.05(-0.19%) |
Mar 30, 2021 | 26.46 | 27.00 | 25.76 | 26.80 | 1,369,650 | +0.48(+1.82%) |
Mar 29, 2021 | 27.36 | 27.70 | 26.22 | 26.32 | 1,777,876 | -1.31(-4.74%) |
Mar 26, 2021 | 26.83 | 27.64 | 26.83 | 27.63 | 2,035,200 | +1.00(+3.76%) |
Mar 25, 2021 | 25.86 | 26.82 | 25.34 | 26.63 | 2,023,113 | +0.49(+1.87%) |
Mar 24, 2021 | 27.39 | 27.60 | 26.13 | 26.14 | 2,078,822 | -0.82(-3.04%) |
Mar 23, 2021 | 28.30 | 28.56 | 26.72 | 26.96 | 1,624,437 | -1.57(-5.50%) |
Mar 22, 2021 | 28.45 | 28.64 | 27.60 | 28.53 | 1,830,271 | +0.10(+0.35%) |
Mar 19, 2021 | 29.25 | 29.50 | 28.35 | 28.43 | 2,618,100 | -0.79(-2.70%) |
Mar 18, 2021 | 29.50 | 30.53 | 29.11 | 29.22 | 2,391,874 | -0.42(-1.42%) |
Mar 17, 2021 | 29.29 | 29.81 | 28.59 | 29.64 | 1,987,711 | +0.07(+0.24%) |
Mar 16, 2021 | 30.15 | 30.37 | 29.43 | 29.57 | 1,300,136 | -0.79(-2.60%) |
Mar 15, 2021 | 30.83 | 31.12 | 30.22 | 30.36 | 1,251,773 | -0.54(-1.75%) |
Mar 12, 2021 | 30.66 | 30.97 | 30.38 | 30.90 | 1,211,300 | +0.08(+0.26%) |
Mar 11, 2021 | 30.78 | 31.36 | 30.43 | 30.82 | 2,225,638 | +0.52(+1.72%) |
Mar 10, 2021 | 30.28 | 30.59 | 29.71 | 30.30 | 1,669,463 | +0.02(+0.07%) |
Mar 09, 2021 | 29.97 | 30.54 | 29.63 | 30.28 | 1,575,305 | +0.76(+2.57%) |
Mar 08, 2021 | 28.85 | 30.95 | 28.52 | 29.52 | 2,912,157 | +0.92(+3.22%) |
Mar 05, 2021 | 27.96 | 28.78 | 27.05 | 28.60 | 2,175,400 | +1.28(+4.69%) |
Mar 04, 2021 | 27.52 | 28.08 | 26.35 | 27.32 | 2,617,880 | -0.40(-1.44%) |
Mar 03, 2021 | 28.65 | 28.82 | 27.62 | 27.72 | 1,901,302 | -0.78(-2.74%) |
Mar 02, 2021 | 29.18 | 29.18 | 28.10 | 28.50 | 1,528,425 | -0.49(-1.69%) |
Mar 01, 2021 | 28.65 | 29.12 | 28.26 | 28.99 | 1,767,366 | +1.04(+3.72%) |
Feb 26, 2021 | 27.52 | 28.39 | 27.05 | 27.95 | 1,860,600 | +0.75(+2.76%) |
Feb 25, 2021 | 27.84 | 28.04 | 27.14 | 27.20 | 1,441,407 | -0.64(-2.30%) |
Feb 24, 2021 | 27.72 | 28.22 | 27.45 | 27.84 | 1,429,523 | +0.11(+0.40%) |
Feb 23, 2021 | 27.03 | 27.83 | 25.88 | 27.73 | 2,236,642 | +0.36(+1.32%) |
Feb 22, 2021 | 27.86 | 28.57 | 27.29 | 27.37 | 2,876,650 | -0.73(-2.60%) |
Feb 19, 2021 | 28.50 | 28.69 | 27.55 | 28.10 | 2,186,800 | +0.63(+2.29%) |
Feb 18, 2021 | 28.26 | 28.40 | 27.23 | 27.47 | 1,716,875 | -0.93(-3.27%) |
Feb 17, 2021 | 28.00 | 28.74 | 27.31 | 28.40 | 3,609,838 | +0.13(+0.46%) |
Feb 16, 2021 | 29.46 | 29.63 | 28.11 | 28.27 | 2,577,718 | -1.66(-5.55%) |
Feb 12, 2021 | 30.36 | 30.50 | 29.21 | 29.93 | 2,832,900 | -0.73(-2.38%) |
Feb 11, 2021 | 29.18 | 31.46 | 28.50 | 30.66 | 5,882,682 | -0.96(-3.04%) |
Feb 10, 2021 | 31.86 | 32.59 | 30.78 | 31.62 | 3,791,009 | +0.23(+0.73%) |
Feb 09, 2021 | 31.64 | 32.14 | 30.89 | 31.39 | 1,740,059 | -0.35(-1.10%) |
Feb 08, 2021 | 31.38 | 32.40 | 31.38 | 31.74 | 2,493,280 | +0.96(+3.12%) |
Feb 05, 2021 | 30.85 | 31.23 | 30.45 | 30.78 | 1,602,000 | +0.18(+0.59%) |
Feb 04, 2021 | 29.46 | 30.70 | 29.46 | 30.60 | 1,199,374 | +1.12(+3.80%) |
Feb 03, 2021 | 28.67 | 29.78 | 27.79 | 29.48 | 1,755,907 | +0.97(+3.40%) |
Feb 02, 2021 | 28.88 | 29.30 | 28.42 | 28.51 | 1,005,461 | +0.00(+0.00%) |
Feb 01, 2021 | 28.33 | 28.71 | 27.21 | 28.51 | 1,258,029 | +0.62(+2.22%) |
Jan 29, 2021 | 27.38 | 29.02 | 27.07 | 27.89 | 1,941,700 | +0.51(+1.86%) |
Jan 28, 2021 | 27.24 | 27.92 | 26.57 | 27.38 | 1,887,765 | +0.25(+0.92%) |
Jan 27, 2021 | 28.00 | 28.60 | 26.90 | 27.13 | 2,351,128 | -1.74(-6.03%) |
Jan 26, 2021 | 29.17 | 29.19 | 28.10 | 28.87 | 1,554,303 | -0.03(-0.10%) |
Jan 25, 2021 | 29.02 | 30.69 | 28.38 | 28.90 | 2,047,984 | -0.05(-0.17%) |
Jan 22, 2021 | 28.40 | 28.98 | 28.27 | 28.95 | 1,343,200 | +0.34(+1.19%) |
Jan 21, 2021 | 29.13 | 29.36 | 28.43 | 28.61 | 1,219,557 | -0.32(-1.11%) |
Jan 20, 2021 | 27.76 | 29.49 | 27.73 | 28.93 | 2,398,892 | +1.67(+6.13%) |
Jan 19, 2021 | 27.29 | 27.46 | 26.18 | 27.26 | 1,600,720 | +0.26(+0.96%) |
Jan 15, 2021 | 26.78 | 27.37 | 26.58 | 27.00 | 1,480,600 | -0.05(-0.18%) |
Jan 14, 2021 | 27.10 | 27.60 | 26.87 | 27.05 | 1,791,491 | +0.21(+0.78%) |
Jan 13, 2021 | 27.31 | 27.36 | 26.42 | 26.84 | 1,354,601 | -0.48(-1.76%) |
Jan 12, 2021 | 26.57 | 27.82 | 26.49 | 27.32 | 1,685,529 | +0.75(+2.82%) |
Jan 11, 2021 | 26.03 | 26.60 | 25.82 | 26.57 | 2,188,238 | +0.20(+0.76%) |
Jan 08, 2021 | 26.47 | 26.63 | 25.58 | 26.37 | 982,300 | +0.21(+0.80%) |
Jan 07, 2021 | 25.90 | 26.61 | 25.90 | 26.16 | 1,116,711 | +0.37(+1.43%) |
Jan 06, 2021 | 24.86 | 25.99 | 24.85 | 25.79 | 2,192,923 | +0.99(+3.99%) |
Jan 05, 2021 | 24.09 | 24.84 | 23.75 | 24.80 | 1,208,050 | +0.52(+2.14%) |