Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 26.66 | 27.44 | 26.48 | 27.15 | 6,018,808 | +0.59(+2.22%) |
Mar 30, 2021 | 26.43 | 26.64 | 26.20 | 26.56 | 3,962,964 | +0.03(+0.12%) |
Mar 29, 2021 | 26.87 | 27.00 | 26.34 | 26.53 | 3,647,428 | -0.33(-1.22%) |
Mar 26, 2021 | 26.19 | 26.89 | 26.19 | 26.86 | 4,916,000 | +0.48(+1.82%) |
Mar 25, 2021 | 26.52 | 26.58 | 26.02 | 26.38 | 4,356,844 | -0.10(-0.37%) |
Mar 24, 2021 | 27.05 | 27.09 | 26.47 | 26.48 | 5,562,148 | -0.37(-1.39%) |
Mar 23, 2021 | 27.24 | 27.62 | 26.79 | 26.85 | 5,392,876 | -0.60(-2.19%) |
Mar 22, 2021 | 26.60 | 27.54 | 26.59 | 27.45 | 4,753,620 | +0.80(+3.00%) |
Mar 19, 2021 | 27.25 | 27.34 | 26.47 | 26.65 | 10,462,000 | -0.60(-2.22%) |
Mar 18, 2021 | 27.27 | 27.90 | 27.18 | 27.25 | 5,684,380 | -0.38(-1.38%) |
Mar 17, 2021 | 27.18 | 27.76 | 26.88 | 27.63 | 4,976,808 | +0.38(+1.38%) |
Mar 16, 2021 | 27.98 | 28.08 | 27.16 | 27.26 | 2,921,508 | -0.45(-1.63%) |
Mar 15, 2021 | 27.47 | 27.71 | 27.38 | 27.71 | 2,342,940 | +0.22(+0.81%) |
Mar 12, 2021 | 27.45 | 27.66 | 27.12 | 27.49 | 2,388,800 | -0.09(-0.34%) |
Mar 11, 2021 | 27.26 | 27.66 | 27.26 | 27.58 | 3,311,412 | +0.41(+1.52%) |
Mar 10, 2021 | 26.91 | 27.32 | 26.82 | 27.17 | 4,879,464 | +0.59(+2.22%) |
Mar 09, 2021 | 26.47 | 26.84 | 26.30 | 26.58 | 3,960,992 | +0.58(+2.23%) |
Mar 08, 2021 | 26.32 | 26.83 | 25.98 | 26.00 | 4,971,796 | -0.60(-2.26%) |
Mar 05, 2021 | 26.25 | 26.66 | 25.48 | 26.60 | 4,317,600 | +0.57(+2.19%) |
Mar 04, 2021 | 26.66 | 27.10 | 25.97 | 26.03 | 6,720,600 | -0.73(-2.71%) |
Mar 03, 2021 | 27.20 | 27.37 | 26.70 | 26.75 | 4,982,300 | -0.64(-2.34%) |
Mar 02, 2021 | 27.53 | 27.70 | 27.09 | 27.39 | 3,908,016 | -0.06(-0.23%) |
Mar 01, 2021 | 27.52 | 27.69 | 27.18 | 27.45 | 8,598,480 | +0.16(+0.60%) |
Feb 26, 2021 | 26.82 | 27.53 | 26.71 | 27.29 | 6,547,200 | +0.56(+2.10%) |
Feb 25, 2021 | 27.45 | 27.77 | 26.57 | 26.73 | 5,036,812 | -0.91(-3.29%) |
Feb 24, 2021 | 27.49 | 28.11 | 27.21 | 27.64 | 5,948,940 | -0.16(-0.58%) |
Feb 23, 2021 | 28.00 | 28.27 | 27.28 | 27.80 | 6,068,604 | -0.33(-1.17%) |
Feb 22, 2021 | 29.06 | 29.06 | 27.97 | 28.13 | 7,570,196 | -1.13(-3.88%) |
Feb 19, 2021 | 29.10 | 29.74 | 29.02 | 29.27 | 9,009,200 | -0.43(-1.43%) |
Feb 18, 2021 | 29.41 | 29.76 | 29.23 | 29.69 | 4,440,796 | +0.20(+0.66%) |
Feb 17, 2021 | 29.38 | 29.54 | 28.77 | 29.50 | 3,142,960 | -0.04(-0.13%) |
Feb 16, 2021 | 29.93 | 29.95 | 29.27 | 29.54 | 3,828,256 | -0.32(-1.08%) |
Feb 12, 2021 | 29.43 | 29.98 | 29.16 | 29.86 | 3,628,800 | +0.86(+2.98%) |
Feb 11, 2021 | 29.71 | 29.80 | 28.85 | 28.99 | 3,524,964 | -0.52(-1.76%) |
Feb 10, 2021 | 30.42 | 30.49 | 29.43 | 29.51 | 3,388,072 | -0.76(-2.50%) |
Feb 09, 2021 | 30.24 | 30.36 | 30.10 | 30.27 | 3,577,316 | +0.07(+0.25%) |
Feb 08, 2021 | 29.88 | 30.38 | 29.75 | 30.20 | 4,175,496 | +0.35(+1.16%) |
Feb 05, 2021 | 29.22 | 30.04 | 28.89 | 29.85 | 7,047,200 | +1.27(+4.43%) |
Feb 04, 2021 | 28.11 | 28.69 | 28.00 | 28.58 | 3,123,844 | +0.56(+1.99%) |
Feb 03, 2021 | 28.34 | 28.50 | 27.95 | 28.02 | 3,740,088 | -0.46(-1.63%) |
Feb 02, 2021 | 27.95 | 28.59 | 27.87 | 28.49 | 4,563,376 | +0.77(+2.80%) |
Feb 01, 2021 | 27.53 | 27.93 | 27.44 | 27.71 | 4,055,312 | +0.28(+1.01%) |
Jan 29, 2021 | 27.12 | 27.60 | 26.96 | 27.44 | 5,875,200 | -0.04(-0.15%) |
Jan 28, 2021 | 27.27 | 27.86 | 27.11 | 27.48 | 6,741,888 | +0.42(+1.54%) |
Jan 27, 2021 | 27.20 | 27.58 | 26.67 | 27.06 | 8,754,068 | -0.50(-1.83%) |
Jan 26, 2021 | 28.19 | 28.23 | 27.52 | 27.57 | 4,225,696 | -0.66(-2.33%) |
Jan 25, 2021 | 28.48 | 28.55 | 27.84 | 28.23 | 6,352,772 | -0.42(-1.47%) |
Jan 22, 2021 | 28.84 | 28.97 | 28.52 | 28.65 | 6,484,400 | -0.28(-0.96%) |
Jan 21, 2021 | 29.11 | 29.41 | 28.82 | 28.93 | 3,963,392 | -0.17(-0.59%) |
Jan 20, 2021 | 29.01 | 29.14 | 28.74 | 29.10 | 3,890,540 | +0.07(+0.26%) |
Jan 19, 2021 | 29.03 | 29.29 | 28.84 | 29.02 | 3,613,004 | +0.08(+0.27%) |
Jan 15, 2021 | 29.12 | 29.13 | 28.40 | 28.95 | 5,508,000 | -0.37(-1.26%) |
Jan 14, 2021 | 29.77 | 29.80 | 29.25 | 29.32 | 3,127,256 | -0.46(-1.54%) |
Jan 13, 2021 | 30.43 | 30.44 | 29.76 | 29.77 | 3,233,304 | -0.68(-2.24%) |
Jan 12, 2021 | 30.11 | 30.67 | 30.03 | 30.46 | 3,101,500 | +0.24(+0.79%) |
Jan 11, 2021 | 30.52 | 30.54 | 29.95 | 30.22 | 2,675,308 | -0.33(-1.07%) |
Jan 08, 2021 | 30.17 | 31.00 | 30.11 | 30.55 | 3,374,000 | +0.33(+1.08%) |
Jan 07, 2021 | 29.45 | 30.29 | 29.45 | 30.22 | 5,481,656 | +0.77(+2.61%) |
Jan 06, 2021 | 29.48 | 30.10 | 29.32 | 29.45 | 6,757,620 | -0.58(-1.94%) |
Jan 05, 2021 | 30.08 | 30.39 | 29.61 | 30.03 | 5,890,872 | -0.13(-0.43%) |